ETR:ADI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.09	18.16	18.04	18.04	18.04	-0.22%	590
Jun 4, 2026	18.25	18.25	18.00	18.08	18.08	1.57%	1,696
Jun 3, 2026	18.04	18.04	17.73	17.80	17.80	-2.09%	1,891
Jun 2, 2026	18.73	18.84	18.09	18.18	18.18	-1.20%	3,018
Jun 1, 2026	18.21	18.66	18.20	18.40	18.40	1.83%	7,343
May 29, 2026	18.39	18.46	18.07	18.07	18.07	-0.33%	6,477
May 28, 2026	17.69	18.25	17.69	18.13	18.13	3.60%	4,157
May 27, 2026	17.42	17.62	17.40	17.50	17.50	1.57%	5,181
May 26, 2026	17.39	17.52	17.23	17.23	17.23	-0.69%	1,350
May 25, 2026	17.40	17.40	17.35	17.35	17.35	2.06%	6
May 22, 2026	17.38	17.38	17.00	17.00	17.00	-0.06%	5,191
May 21, 2026	17.13	17.39	17.01	17.01	17.01	0.29%	2,856
May 20, 2026	16.76	17.06	16.76	16.96	16.96	0.59%	2,179
May 19, 2026	16.53	16.96	16.48	16.86	16.86	5.71%	9,453
May 18, 2026	16.15	16.18	15.95	15.95	15.95	-1.91%	1,482
May 15, 2026	16.86	16.86	15.95	16.26	16.26	-5.02%	9,800
May 14, 2026	17.12	17.12	17.12	17.12	17.12	1.97%	200
May 13, 2026	17.76	17.86	16.79	16.79	16.79	-15.71%	20,451
May 12, 2026	20.06	20.34	19.92	19.92	19.92	-1.58%	80
May 11, 2026	20.02	20.34	20.02	20.24	20.24	0.90%	400
May 8, 2026	20.12	20.28	20.06	20.06	20.06	0.30%	721
May 7, 2026	19.99	20.00	19.85	20.00	20.00	0.70%	29
May 6, 2026	19.66	20.24	19.66	19.86	19.86	2.37%	2,443
May 5, 2026	19.60	19.60	19.40	19.40	19.40	-0.41%	810
May 4, 2026	19.47	19.57	19.45	19.48	19.48	-0.05%	1,102
Apr 30, 2026	19.13	19.59	18.86	19.49	19.49	1.83%	7,305
Apr 29, 2026	19.08	19.14	18.87	19.14	19.14	0.21%	2,222
Apr 28, 2026	18.99	19.10	18.99	19.10	19.10	-0.88%	340
Apr 27, 2026	19.12	19.27	19.00	19.27	19.27	0.31%	2,013
Apr 24, 2026	19.24	19.24	19.19	19.21	19.21	-2.83%	1,208
Apr 23, 2026	20.14	20.14	19.77	19.77	19.77	-2.71%	1,822
Apr 22, 2026	20.32	20.32	20.32	20.32	20.32	-1.65%	-
Apr 21, 2026	20.68	20.68	20.66	20.66	20.66	0.58%	61
Apr 20, 2026	20.54	20.54	20.54	20.54	20.54	-0.16%	-
Apr 17, 2026	21.76	21.76	21.48	21.66	20.57	0.74%	1,528
Apr 16, 2026	20.98	21.50	20.98	21.50	20.42	6.12%	1,743
Apr 15, 2026	20.48	20.48	20.26	20.26	19.24	-1.07%	9
Apr 10, 2026	20.00	20.48	19.95	20.48	19.45	2.86%	661
Apr 9, 2026	19.89	20.04	19.51	19.91	18.91	-2.78%	4,503
Apr 8, 2026	20.48	20.48	20.48	20.48	19.45	1.19%	-
Apr 7, 2026	20.70	20.70	20.24	20.24	19.22	-1.27%	2,582
Apr 2, 2026	20.48	20.60	20.22	20.50	19.47	-0.97%	9,577
Apr 1, 2026	21.20	21.20	20.56	20.70	19.66	0.39%	966
Mar 31, 2026	20.52	20.68	20.50	20.62	19.59	-0.77%	1,017
Mar 30, 2026	20.66	20.80	20.66	20.78	19.74	2.87%	1,769
Mar 27, 2026	19.89	20.20	19.89	20.20	19.19	-1.17%	813
Mar 26, 2026	20.20	20.54	20.20	20.44	19.41	0.69%	1,723
Mar 25, 2026	20.16	20.32	19.99	20.30	19.28	2.01%	3,203
Mar 24, 2026	19.90	19.90	19.90	19.90	18.90	-0.90%	-
Mar 23, 2026	19.52	20.36	19.39	20.08	19.07	0.70%	2,621