ETR:AFR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.95	12.95	12.95	12.95	-	1.09%	-
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
Jun 15, 2026	12.52	12.52	12.19	12.20	12.20	2.78%	49,636
Jun 12, 2026	11.90	12.05	11.71	11.87	11.87	7.52%	15,218
Jun 11, 2026	10.96	11.10	10.85	11.04	11.04	0.45%	8,752
Jun 10, 2026	11.19	11.19	10.94	10.99	10.99	-1.35%	14,114
Jun 9, 2026	11.12	11.39	11.12	11.14	11.14	0.22%	11,600
Jun 8, 2026	11.05	11.21	11.03	11.12	11.12	-1.85%	15,352
Jun 5, 2026	11.21	11.33	11.19	11.33	11.33	-0.70%	8,462
Jun 4, 2026	11.53	11.65	11.36	11.41	11.41	-0.74%	8,475
Jun 3, 2026	11.32	11.49	11.29	11.49	11.49	0.44%	12,263
Jun 2, 2026	11.73	11.73	11.43	11.44	11.44	-	9,752
Jun 1, 2026	11.67	11.73	11.39	11.44	11.44	-2.47%	20,052
May 29, 2026	11.70	11.87	11.65	11.73	11.73	1.96%	38,603
May 28, 2026	11.36	11.62	11.20	11.51	11.51	-0.82%	41,883
May 27, 2026	11.28	11.62	11.28	11.60	11.60	4.65%	31,983
May 26, 2026	11.07	11.18	10.92	11.09	11.09	0.91%	10,990
May 25, 2026	11.25	11.36	10.99	10.99	10.99	6.81%	29,351
May 22, 2026	10.18	10.33	10.14	10.29	10.29	1.88%	14,067
May 21, 2026	10.15	10.43	10.07	10.10	10.10	-1.27%	19,580
May 20, 2026	9.86	10.32	9.85	10.23	10.23	3.55%	17,077
May 19, 2026	10.11	10.18	9.87	9.87	9.87	-1.12%	45,894
May 18, 2026	9.73	10.21	9.64	9.99	9.99	0.87%	33,310
May 15, 2026	10.00	10.00	9.83	9.90	9.90	-1.39%	12,882
May 14, 2026	10.26	10.26	10.02	10.04	10.04	-1.47%	12,475
May 13, 2026	10.12	10.19	10.02	10.19	10.19	-2.91%	16,012
May 12, 2026	10.05	10.50	10.05	10.50	10.50	6.05%	21,966
May 11, 2026	10.10	10.19	9.90	9.90	9.90	-3.36%	26,525
May 8, 2026	10.29	10.39	10.17	10.24	10.24	-3.85%	16,806
May 7, 2026	10.60	10.74	10.45	10.65	10.65	3.30%	30,816
May 6, 2026	9.80	10.40	9.65	10.31	10.31	9.80%	37,417
May 5, 2026	8.96	9.39	8.96	9.39	9.39	4.31%	24,279
May 4, 2026	9.05	9.05	8.79	9.00	9.00	-0.35%	24,331
Apr 30, 2026	8.91	9.13	8.65	9.03	9.03	3.43%	66,242