ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	155.00	155.00	154.86	154.86	-	0.26%	15
Aug 5, 2026	155.24	155.28	154.18	154.46	154.46	-0.12%	25,748
Aug 4, 2026	154.78	155.00	154.10	154.64	154.64	0.69%	7,022
Aug 3, 2026	153.58	153.68	153.26	153.58	153.58	0.25%	14,806
Jul 31, 2026	154.10	154.94	152.64	153.20	153.20	-0.08%	660
Jul 30, 2026	152.30	153.54	152.30	153.32	153.32	0.88%	1,564
Jul 29, 2026	153.00	153.26	151.98	151.98	151.98	-0.47%	2,941
Jul 28, 2026	152.32	152.80	152.00	152.70	152.70	0.37%	4,967
Jul 27, 2026	153.76	153.98	152.14	152.14	152.14	-0.18%	3,324
Jul 24, 2026	150.92	152.42	150.92	152.42	152.42	1.01%	836
Jul 23, 2026	151.72	151.72	150.44	150.90	150.90	-1.17%	6,972
Jul 22, 2026	151.30	152.98	151.30	152.68	152.68	0.57%	9,417
Jul 21, 2026	151.24	151.82	151.00	151.82	151.82	0.72%	3,751
Jul 20, 2026	150.88	151.72	150.66	150.74	150.74	-0.26%	7,686
Jul 17, 2026	150.78	151.22	150.36	151.14	151.14	-0.46%	1,464
Jul 16, 2026	151.46	151.84	149.92	151.84	151.84	0.40%	5,225
Jul 15, 2026	151.52	151.52	150.98	151.24	151.24	0.24%	1,401
Jul 14, 2026	149.92	150.92	149.62	150.88	150.88	0.05%	1,281
Jul 13, 2026	150.64	150.86	150.38	150.80	150.80	-0.05%	617
Jul 10, 2026	151.08	151.22	150.72	150.88	150.88	-0.22%	499
Jul 9, 2026	150.82	151.22	150.20	151.22	151.22	0.68%	560
Jul 8, 2026	151.16	151.26	149.62	150.20	150.20	-1.26%	972
Jul 7, 2026	152.94	153.02	152.12	152.12	152.12	-0.72%	1,375
Jul 6, 2026	153.76	154.22	152.66	153.22	153.22	-0.36%	2,463
Jul 3, 2026	153.36	153.94	152.82	153.78	153.78	0.58%	523
Jul 2, 2026	150.62	153.30	150.62	152.90	152.90	1.26%	4,776
Jul 1, 2026	151.50	151.80	150.60	151.00	151.00	-0.63%	8,950
Jun 30, 2026	151.38	152.26	151.32	151.96	151.96	1.06%	457
Jun 29, 2026	149.94	150.44	149.74	150.36	150.36	0.28%	382
Jun 26, 2026	150.16	150.24	149.00	149.94	149.94	-0.57%	708
Jun 25, 2026	150.00	151.06	149.64	150.80	150.80	0.71%	1,278
Jun 24, 2026	149.34	149.74	149.22	149.74	149.74	0.32%	2,013
Jun 23, 2026	149.00	149.96	148.66	149.26	149.26	-0.56%	765
Jun 22, 2026	149.58	150.46	149.28	150.10	150.10	0.47%	1,385
Jun 19, 2026	149.96	150.28	149.40	149.40	149.40	-0.27%	1,647
Jun 18, 2026	150.42	150.42	149.66	149.80	149.80	-0.32%	1,015
Jun 17, 2026	149.46	150.30	149.30	150.28	150.28	0.68%	610
Jun 16, 2026	148.92	149.78	148.90	149.26	149.26	0.54%	1,313
Jun 15, 2026	150.08	150.68	148.44	148.46	148.46	0.07%	1,732
Jun 12, 2026	147.10	148.36	147.02	148.36	148.36	1.90%	637
Jun 11, 2026	144.88	146.24	144.88	145.60	145.60	0.79%	962
Jun 10, 2026	144.56	145.20	143.48	144.46	144.46	-0.19%	795
Jun 9, 2026	145.30	146.40	144.74	144.74	144.74	-0.37%	751
Jun 8, 2026	144.24	145.70	143.90	145.28	145.28	-0.18%	8,684
Jun 5, 2026	145.36	146.06	145.06	145.54	145.54	-0.10%	12,367
Jun 4, 2026	144.62	145.68	144.28	145.68	145.68	0.82%	650
Jun 3, 2026	145.34	145.40	144.50	144.50	144.50	-0.74%	809
Jun 2, 2026	145.38	145.72	145.08	145.58	145.58	0.61%	738
Jun 1, 2026	145.56	145.66	144.22	144.70	144.70	-0.52%	4,543
May 29, 2026	145.78	146.52	145.46	145.46	145.46	0.01%	2,305