ETR:AI3A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	51.88	54.00	51.88	53.46	53.46	0.87%	632
Jul 30, 2026	53.54	53.70	53.00	53.00	53.00	-0.86%	335
Jul 29, 2026	53.10	53.84	52.80	53.46	53.46	0.87%	531
Jul 28, 2026	52.50	53.00	52.50	53.00	53.00	3.15%	60
Jul 27, 2026	50.72	51.54	50.60	51.38	51.38	3.32%	453
Jul 24, 2026	48.67	49.73	48.62	49.73	49.73	-0.34%	19
Jul 23, 2026	48.45	49.90	48.45	49.90	49.90	1.94%	209
Jul 22, 2026	48.94	48.95	48.94	48.95	48.95	-1.90%	9
Jul 21, 2026	49.16	49.90	49.08	49.90	49.90	-	212
Jul 20, 2026	50.08	50.12	49.30	49.90	49.90	-0.08%	159
Jul 17, 2026	50.64	50.64	49.94	49.94	49.94	-1.65%	245
Jul 16, 2026	49.90	50.78	49.90	50.78	50.78	1.76%	111
Jul 15, 2026	48.95	50.10	48.95	49.90	49.90	-2.46%	325
Jul 14, 2026	48.81	51.16	48.81	51.16	51.16	2.32%	388
Jul 13, 2026	50.54	50.54	50.00	50.00	50.00	-1.46%	67
Jul 10, 2026	50.34	51.56	50.34	50.74	50.74	1.32%	222
Jul 9, 2026	49.64	50.08	49.50	50.08	50.08	2.04%	76
Jul 8, 2026	51.22	51.22	49.08	49.08	49.08	-5.58%	123
Jul 7, 2026	52.56	52.56	51.94	51.98	51.98	1.09%	7
Jul 6, 2026	52.08	52.08	51.42	51.42	51.42	1.18%	175
Jul 3, 2026	50.98	51.02	50.68	50.82	50.82	-1.13%	13
Jul 2, 2026	50.78	51.40	50.78	51.40	51.40	-0.04%	142
Jul 1, 2026	50.36	51.42	50.30	51.42	51.42	-1.76%	193
Jun 30, 2026	51.54	53.16	51.54	53.16	52.34	3.14%	75
Jun 29, 2026	51.44	51.86	51.40	51.54	50.75	-1.15%	33
Jun 26, 2026	52.00	52.14	51.16	52.14	51.34	-0.04%	63
Jun 25, 2026	52.18	52.18	52.16	52.16	51.36	-0.04%	14
Jun 24, 2026	51.50	52.18	50.98	52.18	51.38	-1.02%	857
Jun 23, 2026	52.30	52.72	52.30	52.72	51.91	3.82%	27
Jun 22, 2026	51.38	51.74	50.78	50.78	50.00	-1.51%	215
Jun 19, 2026	51.24	51.56	51.20	51.56	50.77	1.54%	234
Jun 18, 2026	51.50	51.82	50.78	50.78	50.00	-2.91%	397
Jun 17, 2026	52.22	52.32	51.94	52.30	51.50	0.15%	667
Jun 16, 2026	52.42	52.44	52.22	52.22	51.42	-0.42%	23
Jun 15, 2026	52.52	52.52	52.28	52.44	51.63	2.54%	29
Jun 12, 2026	50.90	51.14	50.48	51.14	50.35	2.48%	101
Jun 11, 2026	51.24	51.24	49.90	49.90	49.13	-4.04%	382
Jun 10, 2026	52.00	52.32	50.78	52.00	51.20	-0.34%	345
Jun 9, 2026	52.80	53.06	52.18	52.18	51.38	-0.69%	262
Jun 8, 2026	52.98	53.42	52.54	52.54	51.73	-3.60%	302
Jun 5, 2026	53.76	54.90	53.72	54.50	53.66	0.93%	195
Jun 4, 2026	54.00	54.18	53.80	54.00	53.17	2.54%	208
Jun 3, 2026	54.44	54.44	52.66	52.66	51.85	-3.27%	85
Jun 2, 2026	55.76	56.50	54.20	54.44	53.60	-2.26%	873
Jun 1, 2026	54.84	55.70	54.64	55.70	54.84	1.79%	3,361
May 29, 2026	55.04	55.10	54.24	54.72	53.88	3.01%	206
May 28, 2026	52.98	53.12	52.78	53.12	52.30	-0.52%	137
May 27, 2026	53.32	53.62	53.32	53.40	52.58	1.91%	386
May 26, 2026	52.76	52.86	52.40	52.40	51.59	-1.28%	1,000
May 25, 2026	52.36	53.08	52.36	53.08	52.26	3.15%	529