ETR:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.96	15.59	14.71	14.90	14.90	-1.88%	180,736
May 15, 2026	15.60	15.88	14.76	15.19	15.19	-3.22%	211,988
May 14, 2026	16.84	17.20	15.34	15.69	15.69	-11.56%	235,266
May 13, 2026	18.55	19.19	17.74	17.74	17.74	3.74%	189,109
May 12, 2026	17.47	17.97	16.84	17.10	17.10	-2.84%	177,326
May 11, 2026	16.73	17.96	16.50	17.60	17.60	8.24%	174,702
May 8, 2026	16.95	17.27	16.26	16.26	16.26	-5.93%	104,394
May 7, 2026	18.33	18.33	17.29	17.29	17.29	-4.71%	88,486
May 6, 2026	17.19	18.20	17.02	18.14	18.14	4.98%	217,045
May 5, 2026	17.11	17.54	16.90	17.28	17.28	1.53%	67,463
May 4, 2026	18.01	18.13	16.96	17.02	17.02	-3.32%	267,352
Apr 30, 2026	16.66	17.61	16.61	17.61	17.61	4.51%	123,051
Apr 29, 2026	18.01	18.22	16.38	16.85	16.85	-2.04%	90,284
Apr 28, 2026	18.11	18.20	16.96	17.20	17.20	-3.34%	148,403
Apr 27, 2026	18.50	18.52	17.46	17.79	17.79	-4.56%	251,438
Apr 24, 2026	18.97	19.28	18.44	18.64	18.64	-3.17%	116,516
Apr 23, 2026	19.61	20.42	19.15	19.25	19.25	-3.85%	200,116
Apr 22, 2026	19.17	20.18	18.82	20.02	20.02	7.14%	82,158
Apr 21, 2026	19.85	20.12	18.43	18.69	18.69	-4.33%	241,308
Apr 20, 2026	19.44	20.35	19.10	19.53	19.53	-4.50%	225,985
Apr 17, 2026	19.10	20.62	18.76	20.45	20.45	9.18%	546,635
Apr 16, 2026	17.92	18.73	16.70	18.73	18.73	0.97%	646,048
Apr 15, 2026	18.10	19.09	18.01	18.55	18.55	4.24%	258,896
Apr 14, 2026	17.80	17.88	17.11	17.80	17.80	7.95%	371,153
Apr 13, 2026	14.85	16.50	14.85	16.49	16.49	8.38%	142,448
Apr 10, 2026	15.00	15.61	14.99	15.21	15.21	2.32%	109,171
Apr 9, 2026	15.01	15.21	14.65	14.87	14.87	3.66%	142,742
Apr 8, 2026	14.74	15.13	14.16	14.34	14.34	4.48%	350,472
Apr 7, 2026	14.07	14.53	13.39	13.73	13.73	2.73%	176,200
Apr 2, 2026	12.44	13.46	12.14	13.36	13.36	1.06%	137,656
Apr 1, 2026	13.20	13.34	12.58	13.22	13.22	7.48%	234,682
Mar 31, 2026	11.36	12.40	11.20	12.30	12.30	0.82%	445,126
Mar 30, 2026	13.14	13.32	12.14	12.20	12.20	-8.13%	155,489
Mar 27, 2026	13.08	13.36	12.34	13.28	13.28	6.41%	270,737
Mar 26, 2026	13.90	13.90	12.42	12.48	12.48	-7.96%	290,521
Mar 25, 2026	13.46	13.62	12.82	13.56	13.56	4.63%	159,711
Mar 24, 2026	14.74	14.74	12.64	12.96	12.96	-10.87%	215,339
Mar 23, 2026	13.22	15.00	13.12	14.54	14.54	1.54%	249,501
Mar 20, 2026	15.30	15.68	14.32	14.32	14.32	-1.10%	201,304
Mar 19, 2026	13.12	14.92	12.60	14.48	14.48	-7.89%	842,008
Mar 18, 2026	16.26	16.46	15.22	15.72	15.72	0.26%	247,229
Mar 17, 2026	16.82	16.82	15.26	15.68	15.68	-6.11%	375,337
Mar 16, 2026	17.80	18.64	16.66	16.70	16.70	-0.60%	317,374
Mar 13, 2026	17.98	18.10	16.58	16.80	16.80	-9.58%	250,322
Mar 12, 2026	19.28	19.46	17.92	18.58	18.58	-0.96%	459,827
Mar 11, 2026	18.56	19.42	17.82	18.76	18.76	-0.64%	258,517
Mar 10, 2026	17.18	18.98	16.98	18.88	18.88	17.56%	304,263
Mar 9, 2026	15.64	16.06	15.30	16.06	16.06	-0.62%	229,467
Mar 6, 2026	16.70	16.90	15.70	16.16	16.16	1.25%	243,652
Mar 5, 2026	17.08	17.76	15.96	15.96	15.96	-3.97%	452,918