ETR:BAT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.23	15.31	15.19	15.19	15.19	-0.30%	3,614
Sep 21, 2026	15.08	15.25	15.08	15.23	15.23	1.56%	3
Sep 18, 2026	15.16	15.16	15.00	15.00	15.00	-1.06%	1,279
Sep 17, 2026	15.16	15.19	15.13	15.16	15.16	0.22%	54
Sep 16, 2026	14.98	15.13	14.98	15.13	15.13	1.31%	-
Sep 15, 2026	14.83	14.95	14.81	14.93	14.93	0.17%	10,957
Sep 14, 2026	14.90	14.98	14.90	14.90	14.90	0.17%	12,805
Sep 11, 2026	14.87	14.97	14.87	14.88	14.88	0.27%	2,554
Sep 10, 2026	14.92	14.95	14.82	14.84	14.84	0.41%	7,596
Sep 9, 2026	15.22	15.28	14.96	14.96	14.78	-2.69%	233
Sep 8, 2026	15.34	15.37	15.25	15.37	15.19	0.17%	1,404
Sep 7, 2026	15.35	15.41	15.34	15.34	15.16	-0.35%	1,477
Sep 4, 2026	15.33	15.43	15.32	15.40	15.21	0.38%	65
Sep 3, 2026	15.23	15.34	15.16	15.34	15.16	0.48%	86
Sep 2, 2026	15.37	15.37	15.23	15.27	15.08	-0.86%	2,520
Sep 1, 2026	15.46	15.46	15.32	15.40	15.21	-0.47%	308
Aug 31, 2026	15.58	15.59	15.47	15.47	15.29	-0.66%	35
Aug 28, 2026	15.56	15.57	15.53	15.57	15.39	0.36%	160
Aug 27, 2026	15.57	15.57	15.52	15.52	15.33	-0.65%	231
Aug 26, 2026	15.57	15.62	15.57	15.62	15.43	0.28%	29
Aug 25, 2026	15.58	15.59	15.55	15.57	15.39	0.48%	84
Aug 24, 2026	15.46	15.56	15.46	15.50	15.31	0.60%	81
Aug 21, 2026	15.35	15.41	15.32	15.41	15.22	0.46%	6,919
Aug 20, 2026	15.36	15.48	15.27	15.34	15.15	-0.45%	7,777
Aug 19, 2026	15.47	15.62	15.41	15.41	15.22	-0.62%	929
Aug 18, 2026	15.61	15.61	15.50	15.50	15.32	-0.86%	39,823
Aug 17, 2026	15.68	15.74	15.64	15.64	15.45	-0.71%	422
Aug 14, 2026	15.67	15.75	15.66	15.75	15.56	0.70%	2,038
Aug 13, 2026	15.63	15.64	15.63	15.64	15.45	0.27%	2
Aug 12, 2026	15.60	15.89	15.56	15.60	15.41	0.49%	9,122
Aug 11, 2026	15.58	15.58	15.47	15.52	15.34	0.41%	411
Aug 10, 2026	15.59	15.72	15.46	15.46	15.27	-1.72%	771
Aug 7, 2026	15.51	15.73	15.51	15.73	15.54	1.24%	1,176
Aug 6, 2026	15.52	15.55	15.52	15.54	15.35	0.32%	1,564
Aug 5, 2026	15.39	15.56	15.39	15.49	15.30	0.17%	1,921
Aug 4, 2026	15.44	15.46	15.35	15.46	15.28	0.93%	1,867
Aug 3, 2026	15.35	15.35	15.28	15.32	15.13	0.34%	1,348
Jul 31, 2026	15.45	15.46	15.25	15.27	15.08	-1.34%	7,288
Jul 30, 2026	15.31	15.47	15.31	15.47	15.29	1.04%	410
Jul 29, 2026	15.39	15.39	15.31	15.31	15.13	-0.53%	156
Jul 28, 2026	15.41	15.49	15.40	15.40	15.21	-0.10%	7,392
Jul 27, 2026	15.40	15.46	15.38	15.41	15.23	0.44%	7,952
Jul 24, 2026	15.18	15.37	15.18	15.34	15.16	0.84%	15,769
Jul 23, 2026	15.29	15.32	15.22	15.22	15.03	-0.72%	76
Jul 22, 2026	15.33	15.33	15.32	15.33	15.14	0.47%	10
Jul 21, 2026	15.21	15.25	15.15	15.25	15.07	0.32%	7,000
Jul 20, 2026	15.25	15.36	15.21	15.21	15.02	-0.50%	9,115
Jul 17, 2026	15.30	15.32	15.28	15.28	15.10	-0.18%	15,640
Jul 16, 2026	15.25	15.31	15.24	15.31	15.13	0.12%	4
Jul 15, 2026	15.07	15.29	15.07	15.29	15.11	1.35%	352