ETR:AE50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	154.32	154.44	152.22	152.94	152.94	-0.60%	2,987
Nov 4, 2026	151.86	154.08	151.82	153.86	153.86	1.88%	5,231
Nov 3, 2026	151.14	152.34	151.02	151.02	151.02	-0.81%	5,617
Nov 2, 2026	151.52	152.46	151.40	152.26	152.26	0.16%	8,380
Oct 30, 2026	152.16	152.60	151.94	152.02	152.02	-0.30%	1,691
Oct 29, 2026	151.72	153.00	151.60	152.48	152.48	0.73%	5,144
Oct 28, 2026	151.32	151.42	150.68	151.38	151.38	-0.01%	1,361
Oct 27, 2026	150.52	151.46	150.42	151.40	151.40	0.36%	2,217
Oct 26, 2026	149.82	151.04	149.82	150.86	150.86	0.68%	2,831
Oct 23, 2026	150.58	150.58	149.20	149.84	149.84	-0.54%	3,590
Oct 22, 2026	151.26	151.60	150.66	150.66	150.66	-1.22%	5,638
Oct 21, 2026	151.12	152.52	151.00	152.52	152.52	1.17%	4,053
Oct 20, 2026	150.62	151.06	149.94	150.76	150.76	-0.19%	9,419
Oct 19, 2026	151.68	151.72	150.54	151.04	151.04	-0.78%	2,014
Oct 16, 2026	151.80	152.60	151.64	152.22	152.22	0.50%	11,960
Oct 15, 2026	149.92	151.50	149.92	151.46	151.46	0.38%	7,643
Oct 14, 2026	150.26	150.96	150.24	150.88	150.88	0.75%	6,101
Oct 13, 2026	150.78	151.30	149.72	149.76	149.76	-0.44%	2,417
Oct 12, 2026	150.08	150.52	150.08	150.42	150.42	0.66%	2,856
Oct 9, 2026	149.18	149.88	149.00	149.44	149.44	0.90%	5,241
Oct 8, 2026	147.64	148.74	147.34	148.10	148.10	-0.70%	5,098
Oct 7, 2026	149.80	150.08	148.52	149.14	149.14	-0.75%	3,010
Oct 6, 2026	150.68	151.34	150.08	150.26	150.26	0.28%	2,976
Oct 5, 2026	149.86	150.28	149.34	149.84	149.84	0.31%	8,142
Oct 2, 2026	148.50	149.80	148.38	149.38	149.38	0.76%	6,181
Oct 1, 2026	148.96	149.60	147.68	148.26	148.26	-1.07%	7,017
Sep 30, 2026	151.54	151.76	149.86	149.86	149.86	-0.65%	4,819
Sep 29, 2026	151.54	152.10	150.80	150.84	150.84	-0.03%	2,976
Sep 28, 2026	151.06	151.80	150.78	150.88	150.88	0.05%	3,402
Sep 25, 2026	151.32	151.52	150.52	150.80	150.80	0.29%	2,262
Sep 24, 2026	150.22	150.96	149.88	150.36	150.36	-0.20%	3,965
Sep 23, 2026	151.70	151.70	150.38	150.66	150.66	-0.13%	6,185
Sep 22, 2026	151.14	151.38	150.50	150.86	150.86	-0.09%	4,441
Sep 21, 2026	150.46	151.24	150.34	151.00	151.00	1.04%	2,365
Sep 18, 2026	150.76	150.84	149.20	149.44	149.44	-0.99%	5,585
Sep 17, 2026	150.26	151.02	150.26	150.94	150.94	0.91%	2,483
Sep 16, 2026	149.80	150.08	149.36	149.58	149.58	0.39%	4,136
Sep 15, 2026	149.16	149.36	148.36	149.00	149.00	-0.48%	2,323
Sep 14, 2026	149.80	150.06	149.36	149.72	149.72	-0.23%	1,702
Sep 11, 2026	149.60	150.82	149.58	150.06	150.06	0.62%	1,849
Sep 10, 2026	150.28	150.36	149.04	149.14	149.14	-0.72%	3,278
Sep 9, 2026	151.78	151.78	149.74	150.22	150.22	-1.47%	952
Sep 8, 2026	152.28	152.60	151.86	152.46	152.46	-0.24%	1,375
Sep 7, 2026	152.64	153.10	152.42	152.82	152.82	-0.03%	1,150
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