ETR:AKU1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	62.84	65.72	62.82	65.72	65.72	2.91%	1,271
May 27, 2026	61.88	63.86	61.88	63.86	63.86	20.17%	2,697
May 26, 2026	53.14	53.14	53.14	53.14	53.14	3.55%	167
May 25, 2026	51.32	51.32	51.32	51.32	51.32	-	360
May 22, 2026	51.32	51.32	51.32	51.32	51.32	-	270
May 21, 2026	50.40	51.32	50.40	51.32	51.32	4.20%	358
May 20, 2026	49.24	49.59	49.24	49.25	49.25	1.15%	382
May 19, 2026	49.91	49.91	48.69	48.69	48.69	1.14%	595
May 18, 2026	48.14	48.14	48.14	48.14	48.14	-0.78%	381
May 15, 2026	49.12	49.12	48.52	48.52	48.52	-0.86%	251
May 14, 2026	50.10	50.10	48.94	48.94	48.94	-4.11%	204
May 12, 2026	51.04	51.04	51.04	51.04	51.04	-0.27%	-
May 11, 2026	51.18	51.18	51.18	51.18	51.18	1.07%	80
May 8, 2026	50.64	50.64	50.64	50.64	50.64	0.48%	50
May 7, 2026	50.40	50.40	50.40	50.40	50.40	-	513
May 5, 2026	50.40	50.40	50.40	50.40	50.40	-	500
Apr 29, 2026	50.30	50.78	50.24	50.40	50.40	-7.56%	2,040
Apr 27, 2026	54.52	54.52	54.52	54.52	54.52	2.91%	196
Apr 23, 2026	54.52	54.52	54.52	54.52	52.98	-	856
Apr 22, 2026	54.52	54.52	54.52	54.52	52.98	3.49%	1,277
Apr 21, 2026	53.14	53.14	52.52	52.68	51.19	-2.59%	2,673
Apr 20, 2026	54.08	54.08	54.08	54.08	52.55	-	462
Apr 17, 2026	53.02	54.08	53.02	54.08	52.55	5.09%	985
Apr 16, 2026	51.46	51.46	51.46	51.46	50.01	-	463
Apr 14, 2026	51.46	51.46	51.46	51.46	50.01	1.46%	372
Apr 13, 2026	50.92	50.96	50.72	50.72	49.29	-2.27%	2,328
Apr 10, 2026	52.70	52.70	51.90	51.90	50.43	0.39%	158
Apr 9, 2026	51.70	51.70	51.70	51.70	50.24	-	5
Apr 8, 2026	51.62	51.70	51.62	51.70	50.24	4.63%	2,381
Apr 7, 2026	49.34	49.41	49.34	49.41	48.01	0.88%	75
Apr 2, 2026	48.98	48.98	48.98	48.98	47.60	-4.00%	106
Apr 1, 2026	51.02	51.02	51.02	51.02	49.58	2.74%	1,169
Mar 31, 2026	49.39	49.66	49.39	49.66	48.26	-0.68%	200
Mar 27, 2026	49.51	50.00	49.51	50.00	48.59	-0.28%	549
Mar 25, 2026	50.40	50.40	50.14	50.14	48.72	1.89%	1,233
Mar 24, 2026	49.21	49.21	49.21	49.21	47.82	1.61%	684
Mar 23, 2026	48.43	48.43	48.43	48.43	47.06	-	26
Mar 20, 2026	47.90	48.43	47.90	48.43	47.06	2.15%	980
Mar 19, 2026	48.14	48.14	47.41	47.41	46.07	-8.83%	812
Mar 18, 2026	52.00	52.00	52.00	52.00	50.53	-	43
Mar 13, 2026	52.00	52.00	52.00	52.00	50.53	-	498
Mar 12, 2026	52.02	52.02	52.00	52.00	50.53	0.15%	71
Mar 11, 2026	51.84	51.92	51.84	51.92	50.45	-1.85%	1,081
Mar 10, 2026	52.80	52.90	52.80	52.90	51.41	4.22%	1,991
Mar 9, 2026	50.88	50.88	50.76	50.76	49.33	-4.05%	190
Mar 6, 2026	52.92	52.92	52.90	52.90	51.41	-5.10%	435
Mar 4, 2026	55.28	55.74	55.28	55.74	54.17	0.50%	688
Mar 3, 2026	54.40	55.46	54.40	55.46	53.89	-7.57%	27
Feb 26, 2026	59.46	60.00	59.44	60.00	58.31	-2.63%	504
Feb 25, 2026	61.62	61.62	61.62	61.62	59.88	2.53%	-