ETR:AW1V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.55	42.68	42.55	42.61	42.61	0.16%	240
Sep 21, 2026	42.37	42.55	42.34	42.54	42.54	1.25%	4,130
Sep 18, 2026	42.44	42.44	41.92	42.01	42.01	-1.18%	51,912
Sep 17, 2026	42.42	42.57	42.42	42.51	42.51	0.85%	649
Sep 16, 2026	42.13	42.18	42.13	42.15	42.15	0.66%	217
Sep 15, 2026	41.84	41.99	41.84	41.88	41.88	-0.29%	66
Sep 14, 2026	42.25	42.25	41.95	42.00	42.00	-1.26%	433
Sep 11, 2026	42.38	42.53	42.38	42.53	42.53	0.81%	31
Sep 10, 2026	42.51	42.51	42.19	42.19	42.19	-0.67%	1
Sep 9, 2026	42.89	42.89	42.39	42.48	42.48	-1.44%	4,221
Sep 8, 2026	42.93	43.10	42.93	43.10	43.10	0.20%	-
Sep 7, 2026	43.00	43.01	42.87	43.01	43.01	0.26%	1,770
Sep 4, 2026	42.68	42.90	42.68	42.90	42.90	0.33%	-
Sep 3, 2026	42.69	42.76	42.61	42.76	42.76	0.34%	-
Sep 2, 2026	42.67	42.67	42.50	42.62	42.62	-0.12%	-
Sep 1, 2026	43.02	43.02	42.67	42.67	42.67	-0.78%	1,746
Aug 31, 2026	43.35	43.35	43.00	43.00	43.00	-0.89%	2,322
Aug 28, 2026	43.34	43.39	43.33	43.39	43.39	0.74%	-
Aug 27, 2026	43.50	43.50	43.07	43.07	43.07	-0.68%	-
Aug 26, 2026	43.42	43.42	43.36	43.36	43.36	0.07%	1,732
Aug 25, 2026	43.41	43.48	43.33	43.33	43.33	0.32%	648
Aug 24, 2026	43.15	43.25	43.15	43.19	43.19	-0.20%	496
Aug 21, 2026	43.12	43.28	43.12	43.28	43.28	0.58%	572
Aug 20, 2026	43.16	43.16	43.03	43.03	43.03	-0.23%	3
Aug 19, 2026	43.38	43.40	43.13	43.13	43.13	-0.55%	1,080
Aug 18, 2026	43.69	43.69	43.37	43.37	43.37	-1.08%	2,492
Aug 17, 2026	44.05	44.05	43.84	43.84	43.84	-0.08%	3,628
Aug 14, 2026	43.98	43.99	43.88	43.88	43.88	-0.13%	1,196
Aug 13, 2026	43.98	44.03	43.93	43.93	43.93	0.24%	216
Aug 12, 2026	43.97	44.00	43.83	43.83	43.83	0.03%	1,129
Aug 11, 2026	43.78	43.81	43.75	43.81	43.81	0.27%	648
Aug 10, 2026	43.74	43.82	43.69	43.69	43.69	-0.01%	-
Aug 7, 2026	43.64	43.85	43.64	43.70	43.70	0.19%	1,023
Aug 6, 2026	43.55	43.71	43.55	43.61	43.61	0.46%	4,751
Aug 5, 2026	43.65	43.65	43.41	43.41	43.41	-0.02%	505
Aug 4, 2026	43.33	43.42	43.29	43.42	43.42	0.97%	216
Aug 3, 2026	42.87	43.01	42.87	43.01	43.01	1.00%	734
Jul 31, 2026	42.85	42.91	42.58	42.58	42.58	0.08%	-
Jul 30, 2026	42.03	42.55	41.97	42.55	42.55	1.43%	4,134
Jul 29, 2026	42.24	42.24	41.95	41.95	41.95	-0.64%	625
Jul 28, 2026	42.28	42.28	42.09	42.22	42.22	0.08%	1,143
Jul 27, 2026	42.70	42.81	42.18	42.18	42.18	-0.32%	9,645
Jul 24, 2026	41.97	42.32	41.97	42.32	42.32	0.80%	1,303
Jul 23, 2026	42.42	42.42	41.92	41.98	41.98	-1.52%	512
Jul 22, 2026	42.25	42.63	42.25	42.63	42.63	0.57%	-
Jul 21, 2026	42.19	42.39	42.12	42.39	42.39	0.95%	6,150
Jul 20, 2026	41.94	42.15	41.92	41.99	41.99	-	7,316
Jul 17, 2026	41.92	41.99	41.78	41.99	41.99	-0.79%	3,328
Jul 16, 2026	42.41	42.41	41.95	42.33	42.33	0.09%	11,043
Jul 15, 2026	42.50	42.50	42.29	42.29	42.29	-0.22%	1,536