ETR:AP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	503.50	514.90	498.75	513.00	513.00	-2.02%	3,879
Jul 10, 2026	508.00	523.60	499.20	523.60	523.60	-1.65%	4,775
Jul 9, 2026	513.20	549.00	512.00	532.40	532.40	8.46%	7,917
Jul 8, 2026	477.10	502.10	465.65	490.85	490.85	4.60%	6,695
Jul 7, 2026	503.40	503.40	463.00	469.25	469.25	-10.69%	8,773
Jul 6, 2026	549.80	558.40	522.60	525.40	525.40	-5.57%	3,970
Jul 3, 2026	551.40	560.00	542.00	556.40	556.40	5.02%	6,083
Jul 2, 2026	560.40	592.00	522.70	529.80	529.80	-9.51%	7,388
Jul 1, 2026	621.10	626.90	580.60	585.50	585.50	-8.63%	5,221
Jun 30, 2026	625.80	645.40	611.00	640.80	640.80	5.60%	2,602
Jun 29, 2026	562.40	606.80	556.90	606.80	606.80	8.14%	3,551
Jun 26, 2026	577.00	580.20	549.70	561.10	561.10	1.12%	2,385
Jun 25, 2026	551.10	558.60	537.90	554.90	554.90	7.52%	5,706
Jun 24, 2026	521.40	525.70	513.20	516.10	516.10	1.00%	1,859
Jun 23, 2026	531.00	534.00	507.60	511.00	511.00	-6.63%	5,958
Jun 22, 2026	543.70	556.60	541.90	547.30	547.30	1.22%	2,502
Jun 19, 2026	538.00	541.20	531.40	540.70	540.70	-1.64%	778
Jun 18, 2026	531.90	555.60	531.70	549.70	549.70	4.47%	2,122
Jun 17, 2026	498.00	536.50	498.00	526.20	526.20	5.05%	3,081
Jun 16, 2026	507.20	518.60	499.75	500.90	500.90	-2.15%	2,699
Jun 15, 2026	508.20	513.70	502.30	511.90	511.90	5.08%	2,781
Jun 12, 2026	469.40	487.15	466.60	487.15	487.15	5.34%	2,876
Jun 11, 2026	442.35	464.30	441.45	462.45	462.45	6.20%	4,444
Jun 10, 2026	426.80	460.65	416.95	435.45	435.45	2.03%	5,326
Jun 9, 2026	430.55	446.45	426.80	426.80	426.80	-0.19%	2,317
Jun 8, 2026	396.15	430.75	395.35	427.60	427.60	3.66%	3,094
Jun 5, 2026	422.85	422.85	410.00	412.50	412.50	-3.92%	1,934
Jun 4, 2026	432.20	432.45	413.40	429.35	429.35	-0.64%	2,702
Jun 3, 2026	423.50	437.30	419.15	432.10	432.10	4.01%	2,163
Jun 2, 2026	390.55	417.20	390.55	415.45	415.45	5.78%	1,636
Jun 1, 2026	388.30	392.75	380.20	392.75	392.75	1.72%	1,471
May 29, 2026	388.00	394.95	383.25	386.10	386.10	-1.47%	1,204
May 28, 2026	385.45	391.85	377.85	391.85	391.85	2.27%	1,172
May 27, 2026	390.40	405.15	379.20	383.15	383.15	-0.99%	3,045
May 26, 2026	380.00	390.55	376.40	387.00	387.00	0.86%	787
May 25, 2026	385.00	385.00	377.95	383.70	383.70	2.43%	1,251
May 22, 2026	371.60	376.00	368.80	374.60	374.60	2.53%	1,251
May 21, 2026	365.05	369.85	362.90	365.35	365.35	0.33%	1,800
May 20, 2026	353.80	367.15	353.80	364.60	364.14	5.70%	797
May 19, 2026	353.75	356.95	343.20	344.95	344.52	-3.04%	3,361
May 18, 2026	369.80	378.05	354.00	355.75	355.31	-6.01%	2,168
May 15, 2026	369.20	378.50	365.65	378.50	378.03	-0.45%	3,592
May 14, 2026	382.00	383.70	375.45	380.20	379.72	4.05%	1,865
May 13, 2026	371.10	378.55	360.95	365.40	364.94	2.10%	1,981
May 12, 2026	375.05	376.45	357.05	357.90	357.45	-5.09%	1,831
May 11, 2026	372.70	381.65	365.50	377.10	376.63	2.47%	2,144
May 8, 2026	355.00	368.70	353.65	368.00	367.54	3.94%	1,321
May 7, 2026	363.85	367.50	354.05	354.05	353.61	-2.76%	2,320
May 6, 2026	351.40	368.00	351.40	364.10	363.64	4.03%	2,001
May 5, 2026	337.45	350.30	337.45	350.00	349.56	5.03%	1,389