ETR:AMEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	60.17	60.17	59.86	59.86	-	-0.56%	7,862
Sep 22, 2026	59.66	60.44	59.41	60.20	60.20	0.64%	19,452
Sep 21, 2026	59.29	59.83	59.22	59.82	59.82	3.19%	22,948
Sep 18, 2026	58.36	58.36	57.97	57.97	57.97	-0.17%	9,334
Sep 17, 2026	57.33	58.07	57.26	58.07	58.07	1.50%	9,663
Sep 16, 2026	57.13	57.33	57.03	57.21	57.21	1.11%	7,346
Sep 15, 2026	56.83	56.97	56.41	56.58	56.58	-0.49%	13,568
Sep 14, 2026	57.21	57.27	56.58	56.86	56.86	-2.60%	23,074
Sep 11, 2026	57.91	58.38	57.82	58.38	58.38	1.44%	11,645
Sep 10, 2026	58.68	58.68	57.55	57.55	57.55	-2.13%	5,691
Sep 9, 2026	59.13	59.13	58.55	58.80	58.80	-0.56%	6,630
Sep 8, 2026	58.95	59.17	58.57	59.13	59.13	0.31%	8,646
Sep 7, 2026	59.20	59.20	58.88	58.95	58.95	0.63%	7,219
Sep 4, 2026	57.87	58.89	57.87	58.58	58.58	2.00%	23,399
Sep 3, 2026	57.19	57.43	56.95	57.43	57.43	-0.05%	11,800
Sep 2, 2026	57.28	57.53	56.80	57.46	57.46	-0.76%	3,566
Sep 1, 2026	58.45	58.45	57.55	57.90	57.90	0.73%	30,896
Aug 31, 2026	57.92	57.95	57.48	57.48	57.48	-1.10%	4,860
Aug 28, 2026	57.84	58.21	57.82	58.12	58.12	0.61%	9,493
Aug 27, 2026	57.79	57.98	57.50	57.77	57.77	0.52%	7,637
Aug 26, 2026	57.47	57.57	57.36	57.47	57.47	0.63%	4,216
Aug 25, 2026	56.74	57.16	56.62	57.11	57.11	1.82%	23,863
Aug 24, 2026	56.53	56.80	55.92	56.09	56.09	-2.11%	10,642
Aug 21, 2026	57.54	57.75	57.20	57.30	57.30	1.15%	13,078
Aug 20, 2026	57.09	57.09	56.14	56.65	56.65	0.50%	3,926
Aug 19, 2026	56.30	56.96	56.23	56.37	56.37	0.05%	16,326
Aug 18, 2026	57.46	57.46	56.19	56.34	56.34	-4.04%	5,441
Aug 17, 2026	58.23	58.75	58.08	58.71	58.71	2.00%	11,532
Aug 14, 2026	57.78	58.02	57.49	57.56	57.56	-0.60%	11,431
Aug 13, 2026	57.44	58.14	57.36	57.91	57.91	0.94%	7,818
Aug 12, 2026	56.96	57.60	56.92	57.37	57.37	1.38%	3,569
Aug 11, 2026	56.17	56.76	56.12	56.59	56.59	0.96%	7,657
Aug 10, 2026	56.28	56.38	55.89	56.05	56.05	-0.50%	7,695
Aug 7, 2026	56.03	56.76	55.92	56.33	56.33	-0.05%	12,531
Aug 6, 2026	55.71	56.44	55.62	56.36	56.36	-0.83%	19,917
Aug 5, 2026	56.97	57.13	56.54	56.83	56.83	0.05%	28,626
Aug 4, 2026	55.82	56.80	55.53	56.80	56.80	2.99%	13,518
Aug 3, 2026	55.75	55.78	54.44	55.15	55.15	-0.02%	36,081
Jul 31, 2026	56.39	56.55	55.06	55.16	55.16	1.75%	23,435
Jul 30, 2026	52.65	54.35	52.38	54.21	54.21	1.94%	33,465
Jul 29, 2026	53.18	53.83	52.82	53.18	53.18	-1.99%	37,893
Jul 28, 2026	54.01	54.26	53.50	54.26	54.26	-1.15%	20,038
Jul 27, 2026	56.29	56.39	54.89	54.89	54.89	-1.45%	9,551
Jul 24, 2026	55.88	56.28	55.32	55.70	55.70	-0.98%	20,652
Jul 23, 2026	57.26	57.43	56.17	56.25	56.25	-1.04%	16,100
Jul 22, 2026	56.33	56.86	56.11	56.84	56.84	-0.65%	23,875
Jul 21, 2026	56.79	57.22	56.66	57.21	57.21	2.64%	26,583
Jul 20, 2026	54.99	55.97	54.94	55.74	55.74	1.55%	26,259
Jul 17, 2026	54.16	55.04	53.61	54.89	54.89	-2.21%	47,366
Jul 16, 2026	56.74	56.74	55.72	56.13	56.13	-1.54%	28,636