ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	152.26	152.94	152.26	152.86	152.86	0.17%	795
Sep 3, 2026	152.32	152.64	152.02	152.60	152.60	0.32%	3,793
Sep 2, 2026	152.30	152.36	151.56	152.12	152.12	-0.05%	1,171
Sep 1, 2026	152.74	152.98	151.64	152.20	152.20	-0.24%	5,871
Aug 31, 2026	153.92	154.00	152.56	152.56	152.56	-0.99%	9,991
Aug 28, 2026	153.96	154.20	153.74	154.08	154.08	0.64%	2,810
Aug 27, 2026	154.48	154.66	152.84	153.10	153.10	-0.96%	3,631
Aug 26, 2026	154.92	155.10	154.46	154.58	154.58	-0.06%	5,439
Aug 25, 2026	154.82	154.98	154.34	154.68	154.68	0.32%	7,390
Aug 24, 2026	154.08	154.46	153.88	154.18	154.18	-0.17%	13,979
Aug 21, 2026	153.60	154.44	153.42	154.44	154.44	0.55%	1,354
Aug 20, 2026	153.86	153.92	153.54	153.60	153.60	-0.14%	3,643
Aug 19, 2026	154.10	154.48	153.82	153.82	153.82	-0.03%	3,677
Aug 18, 2026	154.54	154.54	153.84	153.86	153.86	-0.53%	6,968
Aug 17, 2026	155.30	155.56	154.68	154.68	154.68	-0.09%	11,503
Aug 14, 2026	155.58	155.58	154.82	154.82	154.82	-0.44%	5,086
Aug 13, 2026	155.74	155.76	155.28	155.50	155.50	0.13%	1,401
Aug 12, 2026	156.12	156.12	155.10	155.30	155.30	-0.37%	9,861
Aug 11, 2026	156.12	156.50	155.80	155.88	155.88	0.12%	869
Aug 10, 2026	155.48	155.96	155.42	155.70	155.70	0.21%	871
Aug 7, 2026	155.28	156.12	155.24	155.38	155.38	0.43%	996
Aug 6, 2026	155.00	155.40	154.72	154.72	154.72	0.17%	467
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