ETR:AI3A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.98	54.98	54.18	54.18	54.18	-1.67%	1,530
Sep 10, 2026	54.38	55.10	54.38	55.10	55.10	0.07%	627
Sep 9, 2026	56.32	56.32	53.80	55.06	55.06	-2.69%	2,192
Sep 8, 2026	56.32	56.58	56.20	56.58	56.58	2.76%	7
Sep 7, 2026	56.96	56.96	55.06	55.06	55.06	-4.41%	237
Sep 4, 2026	57.50	57.86	57.40	57.60	57.60	0.52%	720
Sep 3, 2026	57.04	57.70	57.04	57.30	57.30	1.42%	365
Sep 2, 2026	56.00	57.50	56.00	56.50	56.50	0.71%	1,868
Sep 1, 2026	56.06	56.10	56.00	56.10	56.10	-2.87%	580
Aug 31, 2026	57.86	57.86	57.76	57.76	57.76	-0.82%	46
Aug 28, 2026	58.20	58.38	57.84	58.24	58.24	0.07%	233
Aug 27, 2026	57.50	58.30	57.50	58.20	58.20	1.43%	807
Aug 26, 2026	57.62	57.62	57.38	57.38	57.38	-0.31%	264
Aug 25, 2026	57.38	57.66	57.32	57.56	57.56	-0.90%	443
Aug 24, 2026	57.24	58.08	57.14	58.08	58.08	1.47%	429
Aug 21, 2026	56.68	57.24	56.68	57.24	57.24	1.42%	436
Aug 20, 2026	56.60	56.70	56.44	56.44	56.44	-0.67%	158
Aug 19, 2026	56.38	56.90	56.18	56.82	56.82	0.53%	863
Aug 18, 2026	55.62	56.74	55.62	56.52	56.52	0.07%	348
Aug 17, 2026	56.52	56.52	56.48	56.48	56.48	-1.60%	331
Aug 14, 2026	57.80	58.42	57.40	57.40	57.40	1.49%	557
Aug 13, 2026	57.56	57.64	56.56	56.56	56.56	-1.22%	237
Aug 12, 2026	57.82	58.02	57.16	57.26	57.26	-1.34%	1,326
Aug 11, 2026	57.48	58.80	57.48	58.04	58.04	1.33%	758
Aug 10, 2026	57.12	57.28	57.12	57.28	57.28	-0.42%	173
Aug 7, 2026	56.98	57.52	56.98	57.52	57.52	1.84%	170
Aug 6, 2026	58.00	58.00	56.32	56.48	56.48	-1.88%	527
Aug 5, 2026	57.00	57.56	56.74	57.56	57.56	1.98%	337
Aug 4, 2026	54.82	56.44	54.82	56.44	56.44	2.02%	215
Aug 3, 2026	55.26	55.46	55.20	55.32	55.32	3.48%	218
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