ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	141.66	142.16	141.40	141.78	-	-0.60%	3,688
May 7, 2026	144.58	144.82	142.64	142.64	142.64	-1.23%	1,129
May 6, 2026	142.64	145.06	142.64	144.42	144.42	2.47%	5,142
May 5, 2026	139.42	140.94	139.42	140.94	140.94	1.18%	3,297
May 4, 2026	141.56	141.56	139.30	139.30	139.30	-1.43%	13,153
Apr 30, 2026	138.48	141.32	138.44	141.32	141.32	1.60%	12,953
Apr 29, 2026	140.38	140.38	138.76	139.10	139.10	-0.67%	764
Apr 28, 2026	140.04	140.68	139.90	140.04	140.04	-0.27%	7,168
Apr 27, 2026	141.00	141.66	140.38	140.42	140.42	-0.31%	4,038
Apr 24, 2026	140.84	141.42	140.16	140.86	140.86	-0.28%	7,388
Apr 23, 2026	140.62	141.50	140.36	141.26	141.26	0.26%	10,289
Apr 22, 2026	142.06	142.06	140.90	140.90	140.90	-0.27%	16,457
Apr 21, 2026	142.78	143.18	141.24	141.28	141.28	-1.01%	1,982
Apr 20, 2026	142.56	142.90	142.28	142.72	142.72	-0.76%	11,810
Apr 17, 2026	141.46	143.82	141.46	143.82	143.82	1.60%	3,906
Apr 16, 2026	142.20	142.24	141.56	141.56	141.56	-0.08%	1,220
Apr 15, 2026	142.78	142.80	141.68	141.68	141.68	-0.85%	1,372
Apr 14, 2026	142.18	142.90	142.18	142.90	142.90	0.88%	1,349
Apr 13, 2026	140.68	141.66	140.46	141.66	141.66	-0.11%	7,745
Apr 10, 2026	141.62	142.56	141.62	141.82	141.82	0.23%	4,229
Apr 9, 2026	141.42	141.50	140.34	141.50	141.50	-0.04%	4,517
Apr 8, 2026	141.22	142.20	140.70	141.56	141.56	4.00%	9,137
Apr 7, 2026	137.78	138.66	135.96	136.12	136.12	-1.28%	37,881
Apr 2, 2026	136.48	138.22	135.92	137.88	137.88	-0.13%	7,816
Apr 1, 2026	138.16	138.24	137.24	138.06	138.06	2.40%	11,003
Mar 31, 2026	134.58	135.56	134.58	134.82	134.82	0.21%	2,343
Mar 30, 2026	132.96	134.54	132.96	134.54	134.54	0.96%	3,922
Mar 27, 2026	134.42	134.42	132.54	133.26	133.26	-0.79%	6,878
Mar 26, 2026	135.12	135.12	134.14	134.32	134.32	-1.28%	7,715
Mar 25, 2026	135.68	136.38	135.00	136.06	136.06	1.49%	33,105
Mar 24, 2026	134.18	134.34	132.64	134.06	134.06	0.36%	22,257
Mar 23, 2026	130.44	135.54	129.66	133.58	133.58	0.94%	24,437
Mar 20, 2026	135.86	136.06	132.34	132.34	132.34	-1.85%	2,704
Mar 19, 2026	136.16	136.28	134.34	134.84	134.84	-2.09%	22,085
Mar 18, 2026	139.68	139.76	137.38	137.72	137.72	-1.03%	4,816
Mar 17, 2026	138.30	139.68	138.30	139.16	139.16	0.53%	5,019
Mar 16, 2026	138.26	139.02	137.56	138.42	138.42	0.32%	5,272
Mar 13, 2026	137.40	139.44	137.16	137.98	137.98	-0.29%	8,202
Mar 12, 2026	138.56	138.72	137.46	138.38	138.38	-0.56%	16,086
Mar 11, 2026	138.86	139.50	138.26	139.16	139.16	-0.61%	9,205
Mar 10, 2026	139.94	140.44	139.04	140.02	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