ETR:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.92	11.00	10.46	10.59	10.59	-3.29%	60,344
Oct 7, 2026	11.61	11.71	10.88	10.95	10.95	-6.25%	56,838
Oct 6, 2026	12.00	12.16	11.52	11.68	11.68	-1.72%	55,358
Oct 5, 2026	12.05	12.07	11.57	11.89	11.89	-1.37%	86,190
Oct 2, 2026	11.69	12.23	11.63	12.05	12.05	5.84%	104,380
Oct 1, 2026	11.81	11.84	11.34	11.39	11.39	-1.85%	125,808
Sep 30, 2026	11.62	12.07	11.46	11.60	11.60	1.84%	84,929
Sep 29, 2026	11.73	12.19	11.24	11.39	11.39	-1.89%	128,359
Sep 28, 2026	11.82	11.82	11.45	11.61	11.61	-3.05%	121,273
Sep 25, 2026	11.19	12.10	11.08	11.98	11.98	8.32%	247,493
Sep 24, 2026	12.00	12.05	11.04	11.06	11.06	-6.98%	135,931
Sep 23, 2026	12.55	12.59	11.89	11.89	11.89	-2.66%	54,705
Sep 22, 2026	12.76	12.88	12.13	12.21	12.21	-1.61%	108,241
Sep 21, 2026	12.32	13.27	12.32	12.41	12.41	2.10%	144,949
Sep 18, 2026	12.49	12.69	12.16	12.16	12.16	-0.29%	87,501
Sep 17, 2026	12.07	12.38	12.07	12.19	12.19	0.70%	132,082
Sep 16, 2026	12.31	12.54	12.05	12.11	12.11	-2.42%	87,654
Sep 15, 2026	12.83	13.16	12.41	12.41	12.41	-4.06%	95,924
Sep 14, 2026	13.63	13.98	12.80	12.93	12.93	-6.71%	187,223
Sep 11, 2026	14.38	14.83	13.85	13.86	13.86	-4.97%	216,105
Sep 10, 2026	15.85	15.89	14.50	14.59	14.59	-8.96%	230,587
Sep 9, 2026	16.53	16.63	15.82	16.02	16.02	0.09%	150,802
Sep 8, 2026	15.05	16.11	15.05	16.01	16.01	6.38%	307,781
Sep 7, 2026	15.10	15.23	15.01	15.05	15.05	0.84%	25,968
Sep 4, 2026	15.34	15.40	14.70	14.92	14.92	-0.63%	236,029
Sep 3, 2026	15.24	15.54	14.71	15.02	15.02	2.98%	133,703
Sep 2, 2026	15.07	15.57	14.58	14.58	14.58	-4.71%	159,172
Sep 1, 2026	15.30	15.58	14.54	15.30	15.30	-0.16%	165,692
Aug 31, 2026	15.50	15.82	15.03	15.33	15.33	-2.54%	167,066
Aug 28, 2026	16.11	16.29	15.61	15.73	15.73	-0.82%	133,647
Aug 27, 2026	15.36	15.86	15.26	15.86	15.86	0.63%	98,047
Aug 26, 2026	16.08	16.16	15.71	15.76	15.76	-2.05%	87,068
Aug 25, 2026	15.70	16.16	15.36	16.09	16.09	3.44%	127,085
Aug 24, 2026	16.15	16.32	15.41	15.55	15.55	-2.08%	183,483
Aug 21, 2026	15.07	16.01	14.80	15.88	15.88	8.69%	496,119
Aug 20, 2026	13.90	14.78	13.52	14.61	14.61	6.33%	177,513
Aug 19, 2026	13.26	13.92	13.26	13.74	13.74	1.29%	96,728
Aug 18, 2026	13.87	13.93	13.23	13.57	13.57	-3.14%	156,495
Aug 17, 2026	13.48	14.44	13.39	14.01	14.01	7.94%	256,270
Aug 14, 2026	12.01	13.09	12.01	12.98	12.98	4.89%	91,827
Aug 13, 2026	12.44	12.47	11.92	12.37	12.37	2.61%	77,262
Aug 12, 2026	11.76	12.28	11.61	12.06	12.06	7.20%	73,822
Aug 11, 2026	11.99	12.08	11.22	11.25	11.25	-7.90%	116,404
Aug 10, 2026	12.47	12.75	11.97	12.21	12.21	1.41%	67,099
Aug 7, 2026	11.81	12.14	11.42	12.04	12.04	0.21%	55,712
Aug 6, 2026	11.62	12.15	11.62	12.02	12.02	0.67%	63,207
Aug 5, 2026	12.04	12.25	11.66	11.94	11.94	5.02%	143,380
Aug 4, 2026	10.90	11.50	10.90	11.37	11.37	7.32%	112,892
Aug 3, 2026	10.04	11.02	9.55	10.59	10.59	6.71%	159,181
Jul 31, 2026	10.91	11.04	9.81	9.92	9.92	-0.62%	98,810