ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	134.28	134.46	133.78	134.04	134.04	-0.28%	6,483
Dec 19, 2025	133.72	134.60	133.66	134.42	134.42	0.51%	1,217
Dec 18, 2025	132.64	133.76	132.64	133.74	133.74	0.83%	317
Dec 17, 2025	133.16	133.56	132.64	132.64	132.64	-0.11%	1,555
Dec 16, 2025	133.36	133.70	132.48	132.78	132.78	-0.61%	1,177
Dec 15, 2025	133.16	133.80	133.14	133.60	133.60	0.80%	2,901
Dec 12, 2025	133.78	134.14	132.54	132.54	132.54	-0.63%	711
Dec 11, 2025	132.24	133.54	132.10	133.38	133.38	0.69%	557
Dec 10, 2025	132.16	132.56	132.02	132.46	132.46	0.09%	765
Dec 9, 2025	133.60	133.60	132.22	132.34	132.34	-0.17%	748
Dec 8, 2025	132.56	132.98	132.36	132.56	132.56	-	2,674
Dec 5, 2025	132.82	133.18	132.56	132.56	132.56	-0.18%	892
Dec 4, 2025	132.64	133.00	132.54	132.80	132.80	0.27%	1,023
Dec 3, 2025	132.56	132.80	132.32	132.44	132.44	0.12%	740
Dec 2, 2025	132.08	132.82	132.08	132.28	132.28	0.15%	671
Dec 1, 2025	131.80	132.16	131.64	132.08	132.08	-0.17%	3,966
Nov 28, 2025	131.88	132.40	131.82	132.30	132.30	0.33%	1,641
Nov 27, 2025	131.88	131.94	131.70	131.86	131.86	-0.23%	1,181
Nov 26, 2025	131.14	132.16	131.00	132.16	132.16	1.26%	3,685
Nov 25, 2025	129.80	130.54	129.38	130.52	130.52	0.80%	1,116
Nov 24, 2025	130.20	130.24	129.08	129.48	129.48	-0.22%	1,503
Nov 21, 2025	128.70	129.76	128.70	129.76	129.76	-0.28%	2,283
Nov 20, 2025	131.04	131.14	130.12	130.12	130.12	0.43%	1,444
Nov 19, 2025	129.74	130.38	129.42	129.56	129.56	-0.09%	1,262
Nov 18, 2025	130.54	130.62	129.20	129.68	129.68	-1.55%	2,713
Nov 17, 2025	132.42	132.66	131.42	131.72	131.72	-0.42%	3,408
Nov 14, 2025	132.48	132.86	131.08	132.28	132.28	-0.82%	902
Nov 13, 2025	134.44	134.72	133.38	133.38	133.38	-0.61%	2,136
Nov 12, 2025	133.72	134.32	133.72	134.20	134.20	0.75%	1,415
Nov 11, 2025	132.18	133.20	131.94	133.20	133.20	1.25%	877
Nov 10, 2025	130.86	131.66	130.60	131.56	131.56	1.68%	1,080
Nov 7, 2025	130.36	130.36	129.00	129.38	129.38	-0.51%	922
Nov 6, 2025	130.86	130.90	130.04	130.04	130.04	-0.82%	351
Nov 5, 2025	129.92	131.34	129.92	131.12	131.12	0.18%	408
Nov 4, 2025	129.64	130.88	128.96	130.88	130.88	0.02%	858
Nov 3, 2025	130.76	131.42	130.70	130.86	130.86	0.15%	3,494
Oct 31, 2025	131.30	131.30	130.42	130.66	130.66	-0.61%	5,262
Oct 30, 2025	131.16	131.46	130.76	131.46	131.46	0.03%	2,905
Oct 29, 2025	131.38	131.82	131.24	131.42	131.42	-0.03%	561
Oct 28, 2025	131.48	131.76	131.34	131.46	131.46	-0.23%	1,812
Oct 27, 2025	131.54	131.82	131.30	131.76	131.76	0.35%	1,794
Oct 24, 2025	131.68	131.68	130.88	131.30	131.30	-0.06%	615
Oct 23, 2025	131.38	132.00	131.12	131.38	131.38	0.29%	2,453
Oct 22, 2025	131.08	131.60	131.00	131.00	131.00	-0.49%	691
Oct 21, 2025	131.56	131.84	131.34	131.64	131.64	0.08%	2,210
Oct 20, 2025	130.90	131.54	130.78	131.54	131.54	1.06%	1,846
Oct 17, 2025	129.40	130.64	129.00	130.16	130.16	-0.78%	1,676
Oct 16, 2025	130.48	131.18	130.32	131.18	131.18	0.91%	1,196
Oct 15, 2025	130.28	130.30	129.66	130.00	130.00	0.62%	1,814
Oct 14, 2025	128.56	129.20	128.22	129.20	129.20	-0.26%	658