ETR:AI3A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.76	56.50	54.20	54.44	54.44	-2.26%	873
Jun 1, 2026	54.84	55.70	54.64	55.70	55.70	1.79%	3,361
May 29, 2026	55.04	55.10	54.24	54.72	54.72	3.01%	206
May 28, 2026	52.98	53.12	52.78	53.12	53.12	-0.52%	137
May 27, 2026	53.32	53.62	53.32	53.40	53.40	1.91%	386
May 26, 2026	52.76	52.86	52.40	52.40	52.40	-1.28%	1,000
May 25, 2026	52.36	53.08	52.36	53.08	53.08	3.15%	529
May 22, 2026	52.58	52.58	51.46	51.46	51.46	-0.89%	234
May 21, 2026	52.94	52.94	51.92	51.92	51.92	-0.54%	81
May 20, 2026	50.92	52.20	50.86	52.20	52.20	0.08%	508
May 19, 2026	52.96	53.30	52.16	52.16	52.16	-0.46%	632
May 18, 2026	51.00	52.42	51.00	52.40	52.40	2.26%	730
May 15, 2026	50.60	51.24	50.60	51.24	51.24	-0.04%	96
May 14, 2026	50.72	51.26	50.72	51.26	51.26	0.12%	207
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