ETR:AE5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	56.57	56.85	55.49	55.76	55.76	-1.65%	30,444
Mar 4, 2026	55.44	56.73	55.38	56.70	56.70	1.39%	34,099
Mar 3, 2026	57.40	57.44	55.20	55.92	55.92	-4.78%	60,128
Mar 2, 2026	58.55	58.89	58.19	58.73	58.73	-1.00%	51,746
Feb 27, 2026	59.59	59.66	58.94	59.33	59.33	-0.39%	26,789
Feb 26, 2026	60.25	60.42	59.11	59.56	59.56	-0.82%	19,721
Feb 25, 2026	59.91	60.31	59.87	60.05	60.05	0.61%	12,602
Feb 24, 2026	59.06	59.76	58.99	59.69	59.69	1.74%	18,097
Feb 23, 2026	58.77	59.08	58.50	58.66	58.66	-0.63%	17,497
Feb 20, 2026	58.29	59.03	58.09	59.03	59.03	1.55%	20,136
Feb 19, 2026	58.32	58.32	57.84	58.13	58.13	-0.50%	12,338
Feb 18, 2026	57.84	58.42	57.81	58.42	58.42	1.47%	13,904
Feb 17, 2026	57.71	57.78	57.15	57.58	57.58	-0.18%	14,316
Feb 16, 2026	58.05	58.08	57.63	57.68	57.68	0.45%	26,060
Feb 13, 2026	57.45	57.57	56.85	57.42	57.42	-0.20%	61,438
Feb 12, 2026	58.18	58.47	57.54	57.54	57.54	-0.40%	20,223
Feb 11, 2026	57.42	57.98	57.30	57.77	57.77	1.09%	25,286
Feb 10, 2026	56.97	57.20	56.94	57.15	57.15	0.18%	36,252
Feb 9, 2026	56.80	57.07	56.40	57.04	57.04	0.56%	29,493
Feb 6, 2026	55.62	56.72	55.62	56.72	56.72	1.30%	31,028
Feb 5, 2026	56.11	56.17	55.45	56.00	56.00	-0.32%	14,658
Feb 4, 2026	56.86	56.98	56.14	56.17	56.17	-1.00%	36,099
Feb 3, 2026	56.87	57.06	56.64	56.74	56.74	1.12%	29,436
Feb 2, 2026	54.99	56.19	54.93	56.11	56.11	-0.03%	52,824
Jan 30, 2026	56.04	56.49	55.94	56.13	56.13	-0.18%	23,984
Jan 29, 2026	56.91	57.10	56.00	56.23	56.23	-0.85%	29,376
Jan 28, 2026	56.93	56.97	56.62	56.71	56.71	0.89%	22,469
Jan 27, 2026	56.28	56.36	56.18	56.21	56.21	0.68%	27,989
Jan 26, 2026	55.69	55.93	55.57	55.83	55.83	-0.22%	26,709
Jan 23, 2026	55.97	56.00	55.73	55.95	55.95	-0.33%	28,410
Jan 22, 2026	55.81	56.35	55.81	56.14	56.14	0.75%	31,329
Jan 21, 2026	55.22	55.85	55.14	55.72	55.72	1.08%	14,222
Jan 20, 2026	55.25	55.25	54.63	55.13	55.13	-1.28%	35,456
Jan 19, 2026	55.81	55.90	55.75	55.84	55.84	0.10%	18,057
Jan 16, 2026	56.06	56.06	55.69	55.79	55.79	-0.86%	20,420
Jan 15, 2026	55.74	56.32	55.69	56.27	56.27	1.55%	72,818
Jan 14, 2026	55.53	55.62	55.23	55.42	55.42	-0.17%	25,727
Jan 13, 2026	55.17	55.51	55.16	55.51	55.51	0.26%	17,113
Jan 12, 2026	54.84	55.40	54.78	55.37	55.37	0.88%	25,090
Jan 9, 2026	54.48	54.88	54.48	54.88	54.88	0.73%	11,344
Jan 8, 2026	54.39	54.54	54.39	54.49	54.49	-0.28%	11,064
Jan 7, 2026	54.71	54.76	54.50	54.64	54.64	-0.33%	21,647
Jan 6, 2026	54.54	55.00	54.45	54.82	54.82	0.87%	283,209
Jan 5, 2026	54.18	54.38	54.07	54.35	54.35	1.82%	20,397
Jan 2, 2026	53.41	53.54	53.22	53.37	53.37	2.03%	32,255
Dec 30, 2025	52.12	52.31	52.12	52.31	52.31	0.70%	4,222
Dec 29, 2025	52.09	52.10	51.79	51.94	51.94	0.87%	9,534
Dec 23, 2025	51.45	51.54	51.37	51.49	51.49	-0.02%	13,209
Dec 22, 2025	51.52	51.57	51.38	51.50	51.50	0.05%	15,570
Dec 19, 2025	51.04	51.49	51.02	51.48	51.48	0.86%	12,581