ETR:AFR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.98	10.98	10.76	10.98	10.98	-1.66%	4,098
Oct 7, 2026	11.39	11.39	11.10	11.16	11.16	-3.04%	7,784
Oct 6, 2026	11.25	11.51	11.25	11.51	11.51	2.58%	2,208
Oct 5, 2026	11.27	11.29	11.09	11.22	11.22	-1.36%	6,495
Oct 2, 2026	11.40	11.44	11.35	11.38	11.38	0.26%	3,176
Oct 1, 2026	11.72	11.81	11.33	11.35	11.35	-2.53%	12,606
Sep 30, 2026	11.88	11.88	11.64	11.64	11.64	-2.14%	493
Sep 29, 2026	11.64	11.94	11.62	11.90	11.90	2.23%	6,091
Sep 28, 2026	11.80	11.80	11.64	11.64	11.64	-0.85%	2,789
Sep 25, 2026	11.72	11.91	11.67	11.74	11.74	2.53%	9,762
Sep 24, 2026	11.49	11.62	11.45	11.45	11.45	-0.82%	6,828
Sep 23, 2026	12.12	12.12	11.49	11.54	11.54	-4.23%	12,212
Sep 22, 2026	11.44	12.25	11.41	12.05	12.05	4.56%	14,779
Sep 21, 2026	11.50	11.53	11.46	11.53	11.53	1.19%	6,855
Sep 18, 2026	11.49	11.55	11.39	11.39	11.39	-0.74%	2,323
Sep 17, 2026	11.47	11.57	11.37	11.48	11.48	2.55%	4,541
Sep 16, 2026	11.28	11.49	11.19	11.19	11.19	-1.15%	6,099
Sep 15, 2026	11.47	11.52	11.30	11.32	11.32	-0.44%	9,456
Sep 14, 2026	11.38	11.44	11.29	11.37	11.37	-2.11%	10,563
Sep 11, 2026	11.74	11.76	11.59	11.62	11.62	0.61%	8,950
Sep 10, 2026	11.62	11.72	11.52	11.55	11.55	-0.35%	10,396
Sep 9, 2026	11.67	11.67	11.57	11.59	11.59	-0.77%	3,457
Sep 8, 2026	11.53	11.71	11.47	11.68	11.68	1.08%	8,404
Sep 7, 2026	11.69	11.69	11.54	11.55	11.55	-1.24%	1,961
Sep 4, 2026	11.60	11.76	11.60	11.70	11.70	1.56%	6,818
Sep 3, 2026	11.61	11.61	11.51	11.52	11.52	0.09%	3,355
Sep 2, 2026	11.46	11.62	11.46	11.51	11.51	0.31%	3,534
Sep 1, 2026	11.54	11.54	11.45	11.47	11.47	-1.67%	4,598
Aug 31, 2026	11.81	11.81	11.66	11.67	11.67	-2.06%	3,485
Aug 28, 2026	11.91	11.93	11.84	11.91	11.91	0.46%	3,723
Aug 27, 2026	12.13	12.13	11.86	11.86	11.86	-3.34%	2,046
Aug 26, 2026	12.30	12.39	12.27	12.27	12.27	1.36%	6,592
Aug 25, 2026	11.95	12.18	11.95	12.10	12.10	4.31%	11,621
Aug 24, 2026	11.45	11.60	11.45	11.60	11.60	1.93%	8,955
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%	4,311
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