ETR:AI3A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	51.80	52.16	51.20	51.20	51.20	-2.18%	381
May 12, 2026	50.80	52.34	50.80	52.34	52.34	1.87%	19
May 11, 2026	51.98	52.10	51.32	51.38	51.38	-0.77%	1,537
May 8, 2026	53.30	53.48	51.78	51.78	51.78	3.23%	505
May 7, 2026	50.56	50.56	50.16	50.16	50.16	-	149
May 6, 2026	48.79	51.04	48.79	50.16	50.16	3.17%	163
May 5, 2026	47.83	48.62	47.83	48.62	48.62	-1.08%	60
May 4, 2026	48.27	49.15	47.82	49.15	49.15	-1.50%	73
Apr 30, 2026	49.90	49.90	49.90	49.90	49.90	3.04%	-
Apr 29, 2026	48.67	48.67	48.43	48.43	48.43	-1.61%	350
Apr 28, 2026	49.83	49.83	49.00	49.22	49.22	-1.20%	42
Apr 27, 2026	49.78	49.82	49.78	49.82	49.82	-0.64%	100
Apr 24, 2026	49.87	50.14	49.87	50.14	50.14	0.60%	200
Apr 23, 2026	49.99	49.99	49.68	49.84	49.84	-6.84%	252
Apr 21, 2026	53.02	53.50	52.70	53.50	53.50	-1.47%	223
Apr 17, 2026	52.42	54.30	52.30	54.30	54.30	1.50%	248
Apr 16, 2026	52.22	53.50	52.22	53.50	53.50	3.56%	2,104
Apr 15, 2026	50.50	51.66	50.46	51.66	51.66	4.15%	698
Apr 14, 2026	49.70	49.82	49.60	49.60	49.60	0.71%	291
Apr 13, 2026	48.50	49.25	48.01	49.25	49.25	-0.69%	434
Apr 10, 2026	49.31	49.59	49.31	49.59	49.59	-0.62%	302
Apr 9, 2026	49.96	49.96	48.57	49.90	49.90	-0.60%	1,388
Apr 8, 2026	50.76	50.76	50.20	50.20	50.20	4.58%	826
Apr 7, 2026	49.88	50.20	48.00	48.00	48.00	-4.80%	2,816
Apr 2, 2026	48.63	50.42	48.35	50.42	50.42	0.16%	3,192
Apr 1, 2026	50.34	50.34	50.34	50.34	50.34	1.08%	1,335
Mar 31, 2026	49.80	49.80	49.80	49.80	49.80	1.65%	333
Mar 30, 2026	48.90	48.99	48.75	48.99	48.99	0.39%	15
Mar 27, 2026	48.76	48.80	48.76	48.80	48.80	-2.38%	478
Mar 26, 2026	49.98	50.48	49.98	49.99	49.99	0.99%	200
Mar 25, 2026	50.74	50.74	49.50	49.50	49.50	-0.30%	370
Mar 24, 2026	50.36	50.36	49.65	49.65	49.65	-1.88%	184
Mar 23, 2026	48.94	50.60	48.67	50.60	50.60	2.87%	125
Mar 20, 2026	48.94	49.19	48.94	49.19	49.19	-4.37%	353
Mar 19, 2026	51.44	51.44	51.44	51.44	51.44	-	100
Mar 18, 2026	51.04	51.44	50.64	51.44	51.44	-0.31%	731
Mar 17, 2026	51.36	51.76	51.36	51.60	51.60	-1.34%	795
Mar 16, 2026	51.78	52.30	51.48	52.30	52.30	-0.27%	854
Mar 13, 2026	52.30	52.44	52.12	52.44	52.44	-1.87%	1,045
Mar 12, 2026	53.74	53.74	53.44	53.44	53.44	-0.48%	77
Mar 11, 2026	53.72	54.06	53.52	53.70	53.70	-0.56%	700
Mar 10, 2026	54.46	54.90	53.50	54.00	54.00	-	4,046
Mar 9, 2026	53.60	54.02	53.44	54.00	54.00	0.19%	2,260
Mar 6, 2026	54.20	54.40	53.78	53.90	53.90	1.70%	1,219
Mar 5, 2026	52.84	54.40	52.84	53.00	53.00	1.42%	2,747
Mar 4, 2026	50.56	52.26	50.56	52.26	52.26	5.36%	3,411
Mar 3, 2026	51.00	51.18	49.60	49.60	49.60	-4.83%	1,924
Mar 2, 2026	51.10	52.12	49.87	52.12	52.12	-0.72%	5,543
Feb 27, 2026	51.30	53.42	51.14	52.50	52.50	3.63%	1,738
Feb 26, 2026	49.37	50.66	49.37	50.66	50.66	3.49%	2,459