ETR:AFR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.45	11.57	11.45	11.54	-	1.41%	9,262
Aug 21, 2026	11.41	11.46	11.29	11.38	11.38	-0.39%	3,565
Aug 20, 2026	11.69	11.69	11.39	11.43	11.43	-2.85%	11,694
Aug 19, 2026	11.84	11.95	11.72	11.76	11.76	-0.97%	4,307
Aug 18, 2026	11.94	11.99	11.85	11.88	11.88	-1.49%	5,754
Aug 17, 2026	12.23	12.23	12.04	12.06	12.06	-1.35%	1,674
Aug 14, 2026	12.18	12.22	12.18	12.22	12.22	0.16%	289
Aug 13, 2026	12.32	12.41	12.20	12.20	12.20	-0.85%	3,563
Aug 12, 2026	12.24	12.45	12.24	12.31	12.31	0.24%	4,433
Aug 11, 2026	12.13	12.36	12.08	12.28	12.28	0.41%	11,354
Aug 10, 2026	12.53	12.53	12.19	12.23	12.23	-2.86%	4,243
Aug 7, 2026	12.65	12.75	12.57	12.59	12.59	-2.71%	5,548
Aug 6, 2026	12.90	13.03	12.86	12.94	12.94	3.90%	7,556
Aug 5, 2026	12.88	12.95	12.45	12.45	12.45	-0.68%	3,313
Aug 4, 2026	12.12	12.61	12.07	12.54	12.54	0.68%	20,344
Aug 3, 2026	12.62	12.68	12.45	12.45	12.45	3.11%	12,839
Jul 31, 2026	12.15	12.30	12.04	12.08	12.08	-1.63%	3,214
Jul 30, 2026	12.16	12.33	11.78	12.28	12.28	3.67%	27,194
Jul 29, 2026	12.02	12.04	11.74	11.84	11.84	-2.43%	7,618
Jul 28, 2026	12.20	12.20	12.08	12.14	12.14	1.29%	5,335
Jul 27, 2026	12.13	12.21	11.93	11.98	11.98	1.96%	6,765
Jul 24, 2026	11.43	11.75	11.43	11.75	11.75	5.29%	7,109
Jul 23, 2026	11.43	11.45	11.16	11.16	11.16	-4.08%	10,626
Jul 22, 2026	11.91	11.92	11.61	11.64	11.64	-3.16%	8,432
Jul 21, 2026	11.98	12.07	11.93	12.02	12.02	-0.33%	3,995
Jul 20, 2026	12.05	12.30	11.92	12.06	12.06	-2.78%	14,411
Jul 17, 2026	12.55	12.55	12.37	12.40	12.40	-3.91%	10,385
Jul 16, 2026	13.00	13.00	12.75	12.91	12.91	-1.11%	8,282
Jul 15, 2026	12.77	13.05	12.77	13.05	13.05	1.56%	5,830
Jul 14, 2026	12.57	12.87	12.54	12.85	12.85	-0.19%	13,931
Jul 13, 2026	13.10	13.10	12.84	12.88	12.88	-2.87%	21,197
Jul 10, 2026	13.32	13.56	13.21	13.26	13.26	1.57%	9,091
Jul 9, 2026	12.81	13.05	12.63	13.05	13.05	1.91%	12,830
Jul 8, 2026	13.46	13.48	12.79	12.81	12.81	-7.01%	20,430
Jul 7, 2026	14.13	14.31	13.77	13.77	13.77	2.84%	13,309
Jul 6, 2026	13.29	13.39	13.26	13.39	13.39	0.22%	4,344
Jul 3, 2026	13.33	13.36	13.32	13.36	13.36	-0.37%	2,616
Jul 2, 2026	13.34	13.41	13.27	13.41	13.41	1.71%	1,017
Jul 1, 2026	13.47	13.48	13.10	13.19	13.19	-3.34%	19,457
Jun 30, 2026	13.46	13.73	13.40	13.64	13.64	0.55%	7,790
Jun 29, 2026	13.63	13.64	13.57	13.57	13.57	-2.62%	7,716
Jun 26, 2026	13.82	13.96	13.75	13.93	13.93	0.11%	19,883
Jun 25, 2026	13.62	13.96	13.62	13.92	13.92	2.77%	21,515
Jun 24, 2026	12.86	13.54	12.85	13.54	13.54	7.46%	38,598
Jun 23, 2026	12.47	12.64	12.35	12.60	12.60	1.61%	7,268
Jun 22, 2026	12.40	12.45	12.27	12.40	12.40	-0.48%	10,245
Jun 19, 2026	12.66	12.66	12.41	12.46	12.46	-0.56%	19,095
Jun 18, 2026	12.24	12.56	12.24	12.53	12.53	4.63%	14,789
Jun 17, 2026	12.30	12.36	11.91	11.98	11.98	-2.64%	19,229
Jun 16, 2026	12.42	12.42	12.22	12.30	12.30	0.82%	5,071