ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	134.40	135.00	134.36	134.74	134.74	0.52%	1,931
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