ETR:AP4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	18.01	18.03	17.44	17.44	17.44	-3.59%	596
Sep 14, 2026	18.16	18.16	17.55	18.09	18.09	-4.08%	2,020
Sep 11, 2026	18.14	18.86	18.14	18.86	18.86	2.31%	5,245
Sep 10, 2026	18.88	18.88	18.02	18.43	18.43	-2.05%	2,437
Sep 9, 2026	19.27	19.45	18.77	18.82	18.82	-2.55%	11,665
Sep 8, 2026	18.54	19.31	18.54	19.31	19.31	3.16%	6,282
Sep 7, 2026	18.63	18.72	18.35	18.72	18.72	1.50%	1,085
Sep 4, 2026	17.96	18.63	17.52	18.44	18.44	12.62%	10,644
Sep 3, 2026	16.04	16.40	16.04	16.38	16.38	6.43%	2,850
Sep 2, 2026	15.29	15.40	15.13	15.39	15.39	-2.10%	8,181
Sep 1, 2026	16.41	16.41	15.72	15.72	15.72	-0.44%	3,800
Aug 31, 2026	16.37	16.37	15.68	15.79	15.79	-5.95%	3,261
Aug 28, 2026	17.77	17.79	16.78	16.78	16.78	-8.09%	9,331
Aug 27, 2026	17.93	18.71	17.81	18.26	18.26	2.58%	4,130
Aug 26, 2026	17.98	17.98	17.80	17.80	17.80	-2.10%	250
Aug 25, 2026	17.50	18.18	16.79	18.18	18.18	1.96%	2,651
Aug 24, 2026	16.71	17.83	16.71	17.83	17.83	3.84%	6,032
Aug 21, 2026	18.45	18.75	17.14	17.17	17.17	-1.32%	6,257
Aug 20, 2026	17.16	17.72	16.85	17.40	17.40	10.29%	6,576
Aug 19, 2026	16.37	16.46	15.33	15.78	15.78	-4.42%	5,731
Aug 18, 2026	17.10	17.10	16.40	16.51	16.51	-2.01%	9,716
Aug 17, 2026	16.60	16.85	16.48	16.85	16.85	5.39%	13,034
Aug 14, 2026	16.67	16.73	15.99	15.99	15.99	-8.78%	11,210
Aug 13, 2026	17.69	18.11	17.39	17.52	17.52	-1.80%	5,438
Aug 12, 2026	17.83	18.79	17.69	17.85	17.85	1.05%	9,585
Aug 11, 2026	20.23	20.72	17.37	17.66	17.66	4.12%	46,071
Aug 10, 2026	17.85	17.85	16.96	16.96	16.96	-6.24%	3,128
Aug 7, 2026	18.78	19.00	17.79	18.09	18.09	-5.55%	4,172
Aug 6, 2026	18.68	19.37	18.16	19.15	19.15	-0.34%	5,512
Aug 5, 2026	18.93	20.15	18.93	19.22	19.22	1.22%	7,802
Aug 4, 2026	18.67	18.99	18.16	18.99	18.99	3.69%	2,232
Aug 3, 2026	17.75	18.31	17.75	18.31	18.31	-5.33%	150
Jul 31, 2026	19.69	19.94	19.34	19.34	19.34	0.73%	826
Jul 30, 2026	16.32	19.24	16.32	19.20	19.20	10.36%	8,574
Jul 29, 2026	18.63	18.63	17.40	17.40	17.40	-6.98%	2,606
Jul 28, 2026	18.53	18.71	18.20	18.71	18.71	-1.93%	2,622
Jul 27, 2026	20.47	20.47	19.08	19.08	19.08	-6.74%	8,743
Jul 24, 2026	20.85	21.17	20.05	20.46	20.46	-4.26%	12,683
Jul 23, 2026	20.81	21.67	20.24	21.37	21.37	5.07%	8,492
Jul 22, 2026	18.41	20.34	18.40	20.34	20.34	8.92%	5,290
Jul 21, 2026	17.84	18.67	17.84	18.67	18.67	11.92%	197
Jul 20, 2026	16.00	16.99	16.00	16.68	16.68	3.95%	3,643
Jul 17, 2026	16.03	16.22	15.70	16.05	16.05	-2.44%	11,375
Jul 16, 2026	17.08	17.08	16.45	16.45	16.45	-4.72%	1,817
Jul 15, 2026	17.60	17.84	17.24	17.26	17.26	-2.76%	1,995
Jul 14, 2026	17.71	17.75	17.71	17.75	17.75	0.58%	1,193
Jul 13, 2026	17.97	18.21	17.65	17.65	17.65	-4.26%	1,403
Jul 10, 2026	19.08	19.09	18.27	18.44	18.44	-4.47%	1,734
Jul 9, 2026	18.68	19.30	18.68	19.30	19.30	6.45%	618
Jul 8, 2026	18.00	18.56	17.50	18.13	18.13	-2.48%	13,459