ETR:AE5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	65.91	66.34	65.78	66.33	66.33	1.14%	11,179
Sep 10, 2026	66.55	66.55	65.40	65.58	65.58	-1.60%	33,786
Sep 9, 2026	67.01	67.09	66.44	66.65	66.65	-0.56%	10,535
Sep 8, 2026	66.67	67.14	66.42	67.02	67.02	0.28%	12,865
Sep 7, 2026	67.12	67.12	66.72	66.83	66.83	0.49%	16,073
Sep 4, 2026	65.85	66.54	65.75	66.50	66.50	1.52%	13,558
Sep 3, 2026	65.08	65.51	64.97	65.51	65.51	0.14%	15,260
Sep 2, 2026	64.98	65.42	64.62	65.42	65.42	-0.38%	11,897
Sep 1, 2026	66.12	66.15	65.29	65.67	65.67	0.70%	46,542
Aug 31, 2026	65.59	65.72	65.21	65.21	65.21	-0.96%	28,617
Aug 28, 2026	65.68	65.93	65.61	65.85	65.85	0.55%	14,203
Aug 27, 2026	65.66	65.85	64.55	65.49	65.49	0.27%	201,936
Aug 26, 2026	65.42	65.53	65.23	65.31	65.31	0.44%	6,180
Aug 25, 2026	64.65	65.05	64.51	65.03	65.03	1.43%	18,041
Aug 24, 2026	64.36	64.64	63.84	64.11	64.11	-1.56%	19,059
Aug 21, 2026	65.18	65.39	64.93	65.13	65.13	1.35%	28,322
Aug 20, 2026	64.58	64.60	63.72	64.26	64.26	0.17%	29,240
Aug 19, 2026	63.95	64.63	63.86	64.14	64.14	0.39%	16,955
Aug 18, 2026	64.89	64.98	63.89	63.89	63.89	-3.44%	27,239
Aug 17, 2026	65.74	66.20	65.58	66.17	66.17	1.81%	22,591
Aug 14, 2026	65.30	65.52	65.00	65.00	65.00	-0.67%	9,853
Aug 13, 2026	65.11	65.64	64.92	65.44	65.44	0.60%	7,518
Aug 12, 2026	64.62	65.22	64.58	65.05	65.05	1.25%	19,985
Aug 11, 2026	64.00	64.45	63.92	64.24	64.24	0.54%	12,226
Aug 10, 2026	64.08	64.19	63.75	63.89	63.89	-0.44%	14,676
Aug 7, 2026	63.83	64.69	63.71	64.17	64.17	-0.09%	15,681
Aug 6, 2026	63.61	64.25	63.26	64.23	64.23	-0.67%	24,394
Aug 5, 2026	64.73	64.88	64.27	64.66	64.66	0.19%	20,019
Aug 4, 2026	63.50	64.54	63.18	64.54	64.54	2.85%	24,139
Aug 3, 2026	63.34	63.34	62.09	62.75	62.75	-0.17%	73,623
Jul 31, 2026	63.74	64.09	62.60	62.86	62.86	1.56%	36,846
Jul 30, 2026	60.27	62.02	60.03	61.89	61.89	1.78%	41,901
Jul 29, 2026	61.05	61.39	60.48	60.81	60.81	-1.87%	28,576
Jul 28, 2026	61.80	61.99	61.22	61.97	61.97	-0.91%	76,613
Jul 27, 2026	63.88	64.01	62.50	62.54	62.54	-1.37%	31,372
Jul 24, 2026	63.44	63.95	62.92	63.41	63.41	-0.66%	23,083
Jul 23, 2026	64.74	65.00	63.69	63.83	63.83	-0.96%	21,224
Jul 22, 2026	63.87	64.47	63.65	64.45	64.45	-0.30%	38,262
Jul 21, 2026	64.25	64.70	64.14	64.64	64.64	2.18%	16,968
Jul 20, 2026	62.45	63.43	62.39	63.26	63.26	1.37%	16,029
Jul 17, 2026	61.70	62.44	61.08	62.41	62.41	-2.03%	60,092
Jul 16, 2026	64.10	64.10	63.22	63.70	63.70	-1.11%	46,403
Jul 15, 2026	65.43	65.43	64.29	64.42	64.42	-0.52%	47,968
Jul 14, 2026	64.06	64.85	63.98	64.75	64.75	0.42%	64,184
Jul 13, 2026	64.21	64.58	64.11	64.48	64.48	-2.36%	35,415
Jul 10, 2026	65.88	66.20	65.49	66.04	66.04	0.20%	44,558
Jul 9, 2026	65.05	65.96	64.97	65.90	65.90	2.09%	25,446
Jul 8, 2026	64.86	65.19	63.63	64.55	64.55	-0.11%	37,778
Jul 7, 2026	65.45	65.57	64.55	64.62	64.62	-3.55%	39,007
Jul 6, 2026	66.65	67.00	66.51	67.00	67.00	0.22%	16,756