ETR:AP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	390.55	401.20	390.55	398.45	-	1.45%	990
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
May 4, 2026	334.50	339.55	328.10	333.25	332.83	-0.10%	1,244
Apr 30, 2026	320.60	333.60	318.20	333.60	333.18	2.05%	1,434
Apr 29, 2026	327.95	329.00	326.10	326.90	326.49	0.90%	783
Apr 28, 2026	344.60	344.60	324.00	324.00	323.60	-5.75%	1,168
Apr 27, 2026	356.20	358.35	339.25	343.75	343.32	-3.35%	1,620
Apr 24, 2026	348.15	356.20	347.75	355.65	355.21	1.69%	790
Apr 23, 2026	345.85	353.55	343.00	349.75	349.31	2.79%	1,460
Apr 22, 2026	339.20	342.10	334.10	340.25	339.82	1.37%	468
Apr 21, 2026	334.50	336.95	333.70	335.65	335.23	0.13%	349
Apr 20, 2026	334.70	337.60	333.75	335.20	334.78	0.59%	434
Apr 17, 2026	333.00	339.90	331.65	333.25	332.83	0.12%	929
Apr 16, 2026	340.55	341.90	327.45	332.85	332.43	1.80%	840
Apr 15, 2026	333.60	338.00	325.15	326.95	326.54	-1.80%	1,251
Apr 14, 2026	338.25	341.90	332.95	332.95	332.53	-0.76%	1,483
Apr 13, 2026	339.40	342.05	334.70	335.50	335.08	-2.63%	1,231
Apr 10, 2026	340.20	345.20	340.20	344.55	344.12	2.04%	323
Apr 9, 2026	329.50	337.75	327.00	337.65	337.23	2.57%	2,144
Apr 8, 2026	320.45	331.85	319.00	329.20	328.79	9.08%	1,622
Apr 7, 2026	301.40	305.90	299.75	301.80	301.42	-0.77%	625
Apr 2, 2026	296.45	305.20	292.50	304.15	303.77	-1.11%	526
Apr 1, 2026	299.75	308.20	296.10	307.55	307.17	7.12%	1,261
Mar 31, 2026	282.75	289.95	282.40	287.10	286.74	0.53%	1,551
Mar 30, 2026	294.05	299.55	282.40	285.60	285.24	-3.24%	561
Mar 27, 2026	297.70	298.60	288.60	295.15	294.78	-2.49%	960
Mar 26, 2026	316.90	316.90	301.45	302.70	302.32	-5.27%	1,154
Mar 25, 2026	326.30	329.55	312.05	319.55	319.15	-1.89%	1,995
Mar 24, 2026	313.45	327.60	308.00	325.70	325.29	3.91%	2,171
Mar 23, 2026	302.75	321.70	302.50	313.45	313.06	2.74%	1,891
Mar 20, 2026	311.75	311.75	299.95	305.10	304.72	-1.01%	848