ETR:AH50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.85	29.88	29.85	29.88	-	-0.52%	1
Sep 22, 2026	29.96	30.21	29.96	30.04	30.04	0.28%	1,582
Sep 21, 2026	29.77	29.99	29.77	29.95	29.95	1.10%	12,385
Sep 18, 2026	29.58	29.76	29.58	29.63	29.63	1.40%	23
Sep 17, 2026	29.35	29.41	29.22	29.22	29.22	0.02%	714
Sep 16, 2026	29.03	29.26	29.03	29.21	29.21	1.21%	1,095
Sep 15, 2026	28.90	28.95	28.72	28.86	28.86	-0.29%	400
Sep 14, 2026	28.91	29.06	28.91	28.95	28.95	-0.10%	122
Sep 11, 2026	29.10	29.22	28.98	28.98	28.98	-0.02%	13
Sep 10, 2026	29.34	29.34	28.98	28.98	28.98	-1.56%	403
Sep 9, 2026	29.52	29.64	29.44	29.44	29.44	-0.05%	34
Sep 8, 2026	29.42	29.57	29.28	29.46	29.46	0.19%	13
Sep 7, 2026	29.55	29.55	29.39	29.40	29.40	0.43%	-
Sep 4, 2026	29.30	29.46	29.28	29.28	29.28	-0.64%	230
Sep 3, 2026	29.42	29.47	29.30	29.47	29.47	0.03%	947
Sep 2, 2026	29.43	29.54	29.39	29.46	29.46	-0.82%	95
Sep 1, 2026	29.80	29.83	29.68	29.70	29.70	-0.22%	54
Aug 31, 2026	30.01	30.04	29.77	29.77	29.77	-0.22%	420
Aug 28, 2026	29.84	29.96	29.79	29.83	29.83	-0.05%	2
Aug 27, 2026	29.90	29.97	29.80	29.85	29.85	1.24%	683
Aug 26, 2026	29.68	29.68	29.48	29.48	29.48	0.02%	11
Aug 25, 2026	29.30	29.48	29.30	29.48	29.48	0.80%	101
Aug 24, 2026	29.14	29.28	29.08	29.24	29.24	-1.88%	255
Aug 21, 2026	29.76	29.91	29.62	29.80	29.80	0.62%	226
Aug 20, 2026	29.49	29.63	29.49	29.62	29.62	-0.42%	84
Aug 19, 2026	29.49	29.74	29.42	29.74	29.74	-3.01%	1,556
Aug 18, 2026	31.04	31.14	30.82	30.82	30.66	-0.55%	676
Aug 17, 2026	30.98	31.06	30.74	30.99	30.83	1.72%	252
Aug 14, 2026	30.63	30.63	30.41	30.47	30.31	-0.33%	204
Aug 13, 2026	30.58	30.64	30.53	30.57	30.41	-0.99%	45
Aug 12, 2026	31.05	31.05	30.83	30.87	30.71	1.35%	227
Aug 11, 2026	30.54	30.67	30.46	30.46	30.30	-0.73%	48
Aug 10, 2026	30.85	30.85	30.69	30.69	30.53	-0.42%	501
Aug 7, 2026	30.87	30.92	30.81	30.82	30.66	1.22%	619
Aug 6, 2026	30.52	30.52	30.38	30.45	30.29	0.74%	18
Aug 5, 2026	30.46	30.46	30.22	30.22	30.06	1.15%	501
Aug 4, 2026	30.14	30.14	29.86	29.88	29.72	1.77%	213
Aug 3, 2026	29.42	29.58	29.33	29.36	29.20	-0.76%	592
Jul 31, 2026	29.90	29.90	29.58	29.58	29.43	-0.25%	1,441
Jul 30, 2026	29.55	29.66	29.51	29.66	29.50	-0.79%	27
Jul 29, 2026	30.14	30.14	29.89	29.89	29.74	0.34%	417
Jul 28, 2026	29.97	30.02	29.76	29.79	29.64	-2.82%	92
Jul 27, 2026	30.80	30.80	30.63	30.66	30.50	0.57%	68
Jul 24, 2026	30.23	30.61	30.21	30.48	30.32	-0.42%	1,214
Jul 23, 2026	30.73	30.91	30.61	30.61	30.45	-0.63%	1,012
Jul 22, 2026	30.60	30.89	30.60	30.81	30.65	-0.50%	2,413
Jul 21, 2026	31.16	31.16	30.85	30.96	30.80	3.10%	599
Jul 20, 2026	29.86	30.03	29.86	30.03	29.88	1.88%	103
Jul 17, 2026	29.47	29.72	29.40	29.48	29.32	-3.83%	3,827
Jul 16, 2026	30.82	30.82	30.65	30.65	30.49	-2.15%	156