ETR:ADG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	32.56	32.56	32.56	32.56	-	0.68%	-
Aug 21, 2026	32.30	32.60	32.30	32.34	32.34	2.41%	58
Aug 20, 2026	31.16	31.58	31.16	31.58	31.58	-3.19%	467
Aug 19, 2026	32.62	32.62	32.62	32.62	32.62	-0.55%	518
Aug 18, 2026	33.32	33.34	32.80	32.80	32.80	-4.82%	475
Aug 17, 2026	34.88	35.00	33.42	34.46	34.46	1.17%	1,776
Aug 14, 2026	34.06	34.06	34.06	34.06	34.06	1.92%	21
Aug 13, 2026	33.44	33.62	33.42	33.42	33.42	-1.42%	574
Aug 12, 2026	34.10	34.10	33.90	33.90	33.90	2.05%	50
Aug 11, 2026	32.90	33.82	32.90	33.22	33.22	2.09%	406
Aug 10, 2026	32.54	32.54	32.54	32.54	32.54	0.49%	106
Aug 7, 2026	32.40	32.40	32.38	32.38	32.38	2.79%	25
Aug 6, 2026	31.38	31.50	30.90	31.50	31.50	0.13%	525
Aug 5, 2026	31.38	31.46	31.38	31.46	31.46	5.22%	100
Aug 4, 2026	29.90	29.90	29.90	29.90	29.90	3.75%	207
Aug 3, 2026	29.58	29.58	28.82	28.82	28.82	-1.77%	146
Jul 31, 2026	29.82	30.18	29.54	29.54	29.34	0.34%	1,196
Jul 30, 2026	27.50	29.44	27.28	29.44	29.24	8.39%	2,925
Jul 29, 2026	27.90	27.90	27.16	27.16	26.98	-2.30%	1,463
Jul 28, 2026	27.84	27.84	27.80	27.80	27.61	2.58%	847
Jul 27, 2026	27.10	27.10	27.10	27.10	26.92	1.19%	35
Jul 24, 2026	26.72	26.78	26.72	26.78	26.60	0.07%	186
Jul 23, 2026	27.06	27.06	26.76	26.76	26.58	-3.46%	988
Jul 22, 2026	28.06	28.44	27.72	27.72	27.53	-1.70%	473
Jul 21, 2026	28.04	28.20	28.04	28.20	28.01	0.93%	396
Jul 20, 2026	27.94	27.94	27.94	27.94	27.75	-5.61%	102
Jul 17, 2026	30.00	30.00	29.60	29.60	29.40	-3.96%	185
Jul 16, 2026	31.66	31.66	30.80	30.82	30.61	-3.87%	1,321
Jul 15, 2026	31.54	32.06	31.52	32.06	31.84	1.07%	364
Jul 14, 2026	31.72	31.72	31.72	31.72	31.51	-0.50%	-
Jul 13, 2026	31.88	31.88	31.88	31.88	31.66	-0.62%	59
Jul 10, 2026	32.10	32.10	32.08	32.08	31.86	0.44%	60
Jul 9, 2026	32.58	32.90	31.94	31.94	31.72	-0.19%	318
Jul 8, 2026	32.00	32.00	32.00	32.00	31.78	-2.26%	472
Jul 7, 2026	33.70	33.70	32.74	32.74	32.52	-2.09%	22
Jul 6, 2026	33.78	33.78	33.44	33.44	33.21	1.39%	1,040
Jul 3, 2026	33.00	33.00	32.40	32.98	32.76	1.60%	530
Jul 2, 2026	32.10	32.46	32.10	32.46	32.24	-0.61%	1,360
Jul 1, 2026	33.00	33.36	32.60	32.66	32.44	-0.31%	973
Jun 30, 2026	31.86	32.76	31.24	32.76	32.54	2.12%	1,350
Jun 29, 2026	34.00	34.00	32.00	32.08	31.86	-2.20%	1,012
Jun 26, 2026	32.36	32.80	32.36	32.80	32.58	-1.97%	98
Jun 25, 2026	33.46	33.46	33.46	33.46	33.23	-3.29%	-
Jun 24, 2026	34.24	34.60	34.24	34.60	34.37	-3.73%	692
Jun 23, 2026	35.40	35.94	35.40	35.94	35.70	-2.28%	1,062
Jun 22, 2026	36.78	36.78	36.78	36.78	36.53	-0.59%	427
Jun 19, 2026	36.12	37.00	36.12	37.00	36.75	1.15%	1,281
Jun 18, 2026	35.94	36.58	35.94	36.58	36.33	0.16%	53
Jun 17, 2026	35.74	36.52	35.74	36.52	36.27	2.47%	515
Jun 16, 2026	36.40	36.40	35.64	35.64	35.40	-2.57%	584