ETR:AE5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	50.51	50.51	50.51	50.51	-	-0.89%	-
Dec 15, 2025	51.14	51.30	50.96	50.97	50.97	-0.03%	12,949
Dec 12, 2025	51.72	51.78	50.98	50.98	50.98	-1.05%	11,512
Dec 11, 2025	51.32	51.52	51.28	51.52	51.52	-0.62%	12,802
Dec 10, 2025	51.79	51.90	51.77	51.85	51.85	0.21%	31,122
Dec 9, 2025	51.65	51.74	51.48	51.74	51.74	-2.26%	26,960
Dec 8, 2025	53.02	53.14	52.85	52.93	51.81	-0.38%	14,675
Dec 5, 2025	53.07	53.32	53.07	53.14	52.01	1.02%	9,271
Dec 4, 2025	52.56	52.60	52.42	52.60	51.48	0.34%	4,284
Dec 3, 2025	52.48	52.52	52.26	52.42	51.31	-0.39%	11,710
Dec 2, 2025	52.69	52.84	52.60	52.63	51.51	-0.18%	12,197
Dec 1, 2025	52.52	52.73	52.40	52.72	51.60	-0.35%	37,226
Nov 28, 2025	52.64	52.91	52.58	52.91	51.78	0.46%	16,229
Nov 27, 2025	52.72	52.77	52.66	52.66	51.54	-0.23%	6,577
Nov 26, 2025	52.56	52.86	52.54	52.79	51.66	1.11%	15,380
Nov 25, 2025	52.38	52.45	51.96	52.21	51.10	-0.26%	19,489
Nov 24, 2025	51.96	52.39	51.75	52.34	51.23	1.11%	18,088
Nov 21, 2025	51.53	51.77	51.20	51.77	50.67	-1.67%	16,369
Nov 20, 2025	53.19	53.22	52.65	52.65	51.53	0.21%	17,957
Nov 19, 2025	52.34	52.84	52.28	52.54	51.42	-0.05%	24,378
Nov 18, 2025	52.35	52.57	52.23	52.57	51.45	-1.20%	18,335
Nov 17, 2025	53.36	53.39	53.05	53.20	52.07	-0.81%	28,025
Nov 14, 2025	52.98	53.69	52.63	53.64	52.50	0.24%	17,259
Nov 13, 2025	54.22	54.29	53.51	53.51	52.37	-0.94%	5,316
Nov 12, 2025	54.22	54.37	53.92	54.02	52.87	0.09%	13,740
Nov 11, 2025	53.93	54.02	53.87	53.97	52.82	0.29%	14,643
Nov 10, 2025	53.96	54.00	53.81	53.81	52.67	2.30%	13,135
Nov 7, 2025	53.44	53.44	52.56	52.60	51.48	-1.52%	18,437
Nov 6, 2025	53.97	54.07	53.41	53.41	52.28	-1.25%	18,472
Nov 5, 2025	53.47	54.09	53.47	54.09	52.94	0.14%	23,781
Nov 4, 2025	53.85	54.10	53.70	54.01	52.86	-0.78%	29,427
Nov 3, 2025	54.43	54.62	54.32	54.44	53.28	0.80%	36,619
Oct 31, 2025	54.11	54.20	53.95	54.01	52.86	-0.40%	11,813
Oct 30, 2025	54.21	54.28	54.03	54.22	53.07	-0.43%	17,114
Oct 29, 2025	54.28	54.61	54.28	54.46	53.30	1.28%	17,983
Oct 28, 2025	53.47	53.97	53.45	53.77	52.62	-0.47%	17,661
Oct 27, 2025	54.00	54.08	53.91	54.02	52.87	0.81%	45,548
Oct 24, 2025	53.46	53.60	53.38	53.59	52.45	0.75%	13,073
Oct 23, 2025	53.07	53.21	52.90	53.19	52.06	0.68%	14,911
Oct 22, 2025	53.01	53.19	52.83	52.83	51.70	-0.27%	12,587
Oct 21, 2025	53.19	53.20	52.87	52.97	51.84	-0.52%	23,678
Oct 20, 2025	52.74	53.25	52.70	53.25	52.12	2.21%	24,325
Oct 17, 2025	51.64	52.34	51.34	52.10	50.99	-1.04%	14,812
Oct 16, 2025	52.52	52.77	52.44	52.65	51.52	0.77%	201,874
Oct 15, 2025	52.19	52.38	52.06	52.24	51.13	1.35%	11,924
Oct 14, 2025	51.23	51.55	51.07	51.55	50.45	-1.22%	40,665
Oct 13, 2025	51.58	52.22	51.58	52.19	51.07	2.52%	14,743
Oct 10, 2025	52.52	52.58	50.90	50.90	49.82	-3.20%	15,313
Oct 9, 2025	52.80	52.91	52.53	52.59	51.47	-0.17%	18,728
Oct 8, 2025	52.25	52.68	52.25	52.68	51.56	0.75%	17,655