ETR:AEC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	293.20	293.20	290.90	290.90	290.90	0.62%	133
Nov 11, 2026	290.70	290.90	288.70	289.10	289.10	-0.34%	107
Nov 10, 2026	291.70	291.70	288.90	290.10	290.10	-0.14%	203
Nov 9, 2026	290.50	291.00	289.40	290.50	290.50	-0.14%	369
Nov 6, 2026	287.40	291.50	287.00	290.90	290.90	-0.78%	628
Nov 5, 2026	297.60	305.80	292.60	293.20	293.20	-0.41%	413
Nov 4, 2026	289.40	298.90	289.40	294.40	294.40	1.03%	462
Nov 3, 2026	291.90	292.40	290.00	291.40	291.40	-0.51%	49
Nov 2, 2026	287.10	292.90	286.70	292.90	292.90	2.20%	93
Oct 30, 2026	290.00	290.90	286.60	286.60	286.60	-1.10%	557
Oct 29, 2026	286.10	292.40	286.10	289.80	289.80	2.19%	870
Oct 28, 2026	280.00	283.80	280.00	283.60	283.60	0.60%	605
Oct 27, 2026	283.10	285.30	281.00	281.90	281.90	0.50%	607
Oct 26, 2026	279.70	281.90	279.70	280.50	280.50	0.21%	921
Oct 23, 2026	289.00	291.10	279.90	279.90	279.90	-3.18%	665
Oct 22, 2026	287.40	290.10	285.70	289.10	289.10	0.17%	84
Oct 21, 2026	283.70	289.40	283.00	288.60	288.60	1.51%	65
Oct 20, 2026	281.60	284.30	281.00	284.30	284.30	1.32%	164
Oct 19, 2026	279.40	280.80	278.20	280.60	280.60	-0.46%	58
Oct 16, 2026	279.50	282.70	279.40	281.90	281.90	1.81%	94
Oct 15, 2026	276.60	277.10	274.30	276.90	276.90	-	627
Oct 14, 2026	277.50	279.10	275.90	276.90	276.90	0.14%	84
Oct 13, 2026	280.30	281.50	274.60	276.50	276.50	-1.29%	434
Oct 12, 2026	276.60	280.10	276.30	280.10	280.10	2.19%	40
Oct 9, 2026	272.50	274.10	270.00	274.10	274.10	1.88%	135
Oct 8, 2026	269.70	275.70	268.50	269.90	269.05	-0.07%	157
Oct 7, 2026	273.00	273.00	268.50	270.10	269.25	-0.52%	1,501
Oct 6, 2026	273.90	273.90	270.60	271.50	270.65	0.56%	200
Oct 5, 2026	271.50	271.50	269.60	270.00	269.15	0.86%	151
Oct 2, 2026	269.00	272.40	266.20	267.70	266.86	1.02%	76
Oct 1, 2026	269.40	270.00	265.00	265.00	264.17	-1.56%	196
Sep 30, 2026	270.70	270.70	267.80	269.20	268.35	-	41
Sep 29, 2026	270.10	271.50	269.20	269.20	268.35	0.22%	42
Sep 28, 2026	270.40	270.40	268.40	268.60	267.76	-0.41%	71
Sep 25, 2026	269.80	269.80	267.40	269.70	268.85	1.66%	79
Sep 24, 2026	265.80	266.60	264.00	265.30	264.47	-0.26%	177
Sep 23, 2026	268.40	269.90	266.00	266.00	265.16	-0.67%	237
Sep 22, 2026	274.50	276.40	267.80	267.80	266.96	-1.58%	710
Sep 21, 2026	272.70	274.20	271.80	272.10	271.24	0.48%	130
Sep 18, 2026	272.10	272.90	270.00	270.80	269.95	-1.20%	252
Sep 17, 2026	275.30	275.30	273.40	274.10	273.24	-0.25%	316
Sep 16, 2026	281.00	282.20	274.80	274.80	273.94	-1.68%	124
Sep 15, 2026	284.20	284.20	279.50	279.50	278.62	-0.78%	169
Sep 14, 2026	281.80	282.30	280.80	281.70	280.81	0.90%	95
Sep 11, 2026	277.40	280.90	277.30	279.20	278.32	1.05%	109
Sep 10, 2026	278.70	278.70	275.00	276.30	275.43	-0.32%	145
Sep 9, 2026	279.20	279.70	276.90	277.20	276.33	-1.42%	1,241
Sep 8, 2026	279.50	281.20	278.50	281.20	280.32	1.15%	92
Sep 7, 2026	282.00	282.00	278.00	278.00	277.13	-0.93%	171
Sep 4, 2026	283.00	283.00	280.60	280.60	279.72	-1.34%	104