ETR:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	31.90	31.90	31.90	31.90	-	-0.31%	-
Jul 8, 2026	32.00	32.00	32.00	32.00	32.00	-2.26%	472
Jul 7, 2026	33.70	33.70	32.74	32.74	32.74	-2.09%	22
Jul 6, 2026	33.78	33.78	33.44	33.44	33.44	1.39%	1,040
Jul 3, 2026	33.00	33.00	32.40	32.98	32.98	1.60%	530
Jul 2, 2026	32.10	32.46	32.10	32.46	32.46	-0.61%	1,360
Jul 1, 2026	33.00	33.36	32.60	32.66	32.66	-0.31%	973
Jun 30, 2026	31.86	32.76	31.24	32.76	32.76	2.12%	1,350
Jun 29, 2026	34.00	34.00	32.00	32.08	32.08	-2.20%	1,012
Jun 26, 2026	32.36	32.80	32.36	32.80	32.80	-1.97%	98
Jun 25, 2026	33.46	33.46	33.46	33.46	33.46	-3.29%	-
Jun 24, 2026	34.24	34.60	34.24	34.60	34.60	-3.73%	692
Jun 23, 2026	35.40	35.94	35.40	35.94	35.94	-2.28%	1,062
Jun 22, 2026	36.78	36.78	36.78	36.78	36.78	-0.59%	427
Jun 19, 2026	36.12	37.00	36.12	37.00	37.00	1.15%	1,281
Jun 18, 2026	35.94	36.58	35.94	36.58	36.58	0.16%	53
Jun 17, 2026	35.74	36.52	35.74	36.52	36.52	2.47%	515
Jun 16, 2026	36.40	36.40	35.64	35.64	35.64	-2.57%	584
Jun 15, 2026	36.82	36.82	36.58	36.58	36.58	1.11%	88
Jun 12, 2026	35.68	36.18	35.66	36.18	36.18	5.67%	185
Jun 11, 2026	34.24	34.24	34.24	34.24	34.24	-5.67%	-
Jun 9, 2026	36.30	36.30	36.30	36.30	36.30	1.51%	10
Jun 8, 2026	35.30	36.20	35.30	35.76	35.76	-2.08%	737
Jun 5, 2026	36.74	36.74	35.98	36.52	36.52	-3.89%	3,281
Jun 4, 2026	38.04	38.24	37.80	38.00	38.00	-7.77%	1,206
Jun 2, 2026	41.20	41.20	41.20	41.20	41.20	-0.34%	-
Jun 1, 2026	42.00	42.34	40.00	41.34	41.34	-2.36%	2,398
May 29, 2026	42.80	43.22	42.30	42.34	42.34	6.12%	7,200