ETR:EABE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	96.99	97.37	96.74	97.11	97.11	0.26%	5
Sep 21, 2026	96.38	97.01	96.38	96.86	96.86	1.28%	41
Sep 18, 2026	96.50	96.50	95.64	95.64	95.64	-1.01%	98
Sep 17, 2026	96.30	96.66	96.23	96.62	96.62	0.97%	59
Sep 16, 2026	95.60	95.88	95.56	95.69	95.69	0.50%	44
Sep 15, 2026	95.15	95.46	94.75	95.21	95.21	-0.16%	134
Sep 14, 2026	95.92	95.92	95.36	95.36	95.36	-0.74%	30
Sep 11, 2026	95.84	96.51	95.84	96.07	96.07	0.57%	656
Sep 10, 2026	96.43	96.43	95.53	95.53	95.53	-0.83%	183
Sep 9, 2026	97.43	97.43	96.33	96.33	96.33	-1.47%	216
Sep 8, 2026	97.70	97.93	97.22	97.77	97.77	-0.18%	899
Sep 7, 2026	97.96	97.96	97.50	97.95	97.95	-0.02%	118
Sep 4, 2026	97.69	98.10	97.69	97.97	97.97	0.03%	644
Sep 3, 2026	97.53	98.01	97.44	97.94	97.94	0.53%	154
Sep 2, 2026	97.64	97.64	97.11	97.42	97.42	-0.31%	240
Sep 1, 2026	98.25	98.43	97.56	97.72	97.72	-0.53%	1,915
Aug 31, 2026	99.15	99.15	98.24	98.24	98.24	-0.98%	1,060
Aug 28, 2026	99.32	99.32	99.17	99.21	99.21	0.52%	56
Aug 27, 2026	99.38	99.38	98.70	98.70	98.70	-0.70%	10
Aug 26, 2026	99.83	99.83	99.40	99.40	99.40	-0.19%	233
Aug 25, 2026	99.41	99.70	99.41	99.59	99.59	0.32%	64
Aug 24, 2026	99.08	99.27	99.02	99.27	99.27	0.31%	75
Aug 21, 2026	98.38	98.96	98.38	98.96	98.96	0.54%	35
Aug 20, 2026	98.52	98.53	98.42	98.43	98.43	-0.08%	264
Aug 19, 2026	98.53	98.76	98.44	98.51	98.51	0.09%	97
Aug 18, 2026	98.94	99.06	98.42	98.42	98.42	-0.95%	69
Aug 17, 2026	99.81	99.81	99.36	99.36	99.36	-0.10%	60
Aug 14, 2026	99.81	99.89	99.46	99.46	99.46	-0.31%	50
Aug 13, 2026	99.92	100.02	99.77	99.77	99.77	0.06%	364
Aug 12, 2026	100.00	100.12	99.71	99.71	99.71	-	416
Aug 11, 2026	99.88	99.90	99.71	99.71	99.71	-	-
Aug 10, 2026	100.12	100.12	99.71	99.71	99.71	-0.61%	270
Aug 7, 2026	99.78	100.32	99.78	100.32	100.32	0.80%	278
Aug 6, 2026	99.70	99.79	99.52	99.52	99.52	0.17%	93
Aug 5, 2026	99.56	99.56	99.09	99.35	99.35	0.10%	211
Aug 4, 2026	98.92	99.25	98.66	99.25	99.25	0.79%	41
Aug 3, 2026	98.45	98.47	98.16	98.47	98.47	0.59%	362
Jul 31, 2026	98.84	98.84	97.89	97.89	97.89	-0.28%	420
Jul 30, 2026	97.45	98.16	97.45	98.16	98.16	0.96%	149
Jul 29, 2026	97.95	97.95	97.23	97.23	97.23	-0.68%	80
Jul 28, 2026	97.57	97.90	97.50	97.90	97.90	0.48%	306
Jul 27, 2026	98.40	98.52	97.43	97.43	97.43	-0.03%	1,089
Jul 24, 2026	96.74	97.46	96.74	97.46	97.46	1.01%	608
Jul 23, 2026	97.38	97.38	96.49	96.49	96.49	-1.39%	283
Jul 22, 2026	96.90	97.85	96.90	97.85	97.85	0.57%	281
Jul 21, 2026	97.11	97.30	96.83	97.30	97.30	0.49%	192
Jul 20, 2026	97.03	97.34	96.83	96.83	96.83	-0.36%	113
Jul 17, 2026	97.00	97.18	96.91	97.18	97.18	-0.33%	2
Jul 16, 2026	97.42	97.50	96.57	97.50	97.50	-0.02%	702
Jul 15, 2026	97.54	97.54	97.22	97.52	97.52	0.07%	71