ETR:AP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	531.00	534.00	528.50	528.50	-	-3.44%	622
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
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