ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	139.94	140.44	139.04	140.02	-	1.86%	1,643
Mar 9, 2026	134.76	137.46	134.38	137.46	137.46	-0.28%	31,188
Mar 6, 2026	139.32	139.60	136.62	137.84	137.84	-0.96%	12,487
Mar 5, 2026	140.46	141.74	139.14	139.18	139.18	-1.18%	24,482
Mar 4, 2026	139.74	141.26	139.20	140.84	140.84	1.02%	16,508
Mar 3, 2026	141.68	141.98	138.38	139.42	139.42	-2.90%	16,690
Mar 2, 2026	143.94	144.30	143.24	143.58	143.58	-1.68%	6,002
Feb 27, 2026	146.02	146.62	145.64	146.04	146.04	0.05%	1,337
Feb 26, 2026	146.12	146.74	145.60	145.96	145.96	-0.23%	1,276
Feb 25, 2026	145.90	146.30	145.70	146.30	146.30	0.84%	859
Feb 24, 2026	144.34	145.48	144.24	145.08	145.08	0.23%	817
Feb 23, 2026	144.72	145.26	144.52	144.74	144.74	-0.36%	3,183
Feb 20, 2026	144.32	145.26	144.16	145.26	145.26	0.99%	869
Feb 19, 2026	144.62	144.64	143.52	143.84	143.84	-0.55%	4,277
Feb 18, 2026	143.56	144.76	143.56	144.64	144.64	1.18%	1,028
Feb 17, 2026	142.22	143.00	142.22	142.96	142.96	0.59%	1,362
Feb 16, 2026	142.36	142.60	142.12	142.12	142.12	0.11%	4,649
Feb 13, 2026	142.20	142.42	141.64	141.96	141.96	-0.10%	2,438
Feb 12, 2026	143.56	143.56	142.10	142.10	142.10	-0.08%	2,073
Feb 11, 2026	142.22	142.64	141.64	142.22	142.22	0.11%	2,255
Feb 10, 2026	142.20	142.54	142.04	142.06	142.06	-0.24%	2,062
Feb 9, 2026	142.10	142.40	141.56	142.40	142.40	0.72%	778
Feb 6, 2026	139.70	141.38	139.62	141.38	141.38	1.04%	8,052
Feb 5, 2026	140.78	141.18	139.26	139.92	139.92	-0.72%	7,609
Feb 4, 2026	140.66	141.90	140.50	140.94	140.94	-0.35%	4,662
Feb 3, 2026	142.68	143.04	141.06	141.44	141.44	-0.27%	3,355
Feb 2, 2026	139.34	141.82	139.30	141.82	141.82	1.08%	5,376
Jan 30, 2026	139.28	140.32	139.24	140.30	140.30	0.95%	3,874
Jan 29, 2026	139.40	140.18	138.92	138.98	138.98	-0.03%	1,993
Jan 28, 2026	140.86	140.92	139.02	139.02	139.02	-1.21%	4,875
Jan 27, 2026	140.18	140.96	140.00	140.72	140.72	0.66%	9,609
Jan 26, 2026	139.62	140.06	139.24	139.80	139.80	0.20%	2,350
Jan 23, 2026	139.20	139.52	138.96	139.52	139.52	0.13%	1,559
Jan 22, 2026	139.48	139.86	139.12	139.34	139.34	0.90%	5,320
Jan 21, 2026	138.38	138.38	137.36	138.10	138.10	-0.36%	2,124
Jan 20, 2026	138.46	138.60	137.40	138.60	138.60	-0.60%	3,038
Jan 19, 2026	139.64	140.34	139.36	139.44	139.44	-1.37%	6,818
Jan 16, 2026	141.38	141.54	140.94	141.38	141.38	0.06%	4,069
Jan 15, 2026	141.50	141.72	141.26	141.30	141.30	0.27%	3,480
Jan 14, 2026	141.08	141.44	140.90	140.92	140.92	0.03%	1,208
Jan 13, 2026	140.76	140.96	140.42	140.88	140.88	0.24%	2,018
Jan 12, 2026	139.96	140.54	139.76	140.54	140.54	0.29%	3,239
Jan 9, 2026	138.68	140.14	138.68	140.14	140.14	1.48%	2,713
Jan 8, 2026	138.30	138.54	138.00	138.10	138.10	-0.23%	3,025
Jan 7, 2026	138.86	138.88	138.14	138.42	138.42	-0.32%	1,050
Jan 6, 2026	138.36	139.08	137.98	138.86	138.86	0.58%	2,283
Jan 5, 2026	137.14	138.24	136.90	138.06	138.06	1.07%	6,134
Jan 2, 2026	135.84	137.20	135.84	136.60	136.60	0.77%	10,996
Dec 30, 2025	134.74	135.64	134.74	135.56	135.56	0.62%	2,018
Dec 29, 2025	134.64	134.92	134.50	134.72	134.72	-0.01%	2,049