ETR:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.83	77.83	77.09	77.10	77.10	-0.89%	132
Mar 26, 2026	78.44	78.44	77.79	77.79	77.79	-1.14%	26
Mar 25, 2026	78.15	78.69	78.15	78.69	78.69	2.97%	2
Mar 24, 2026	76.59	76.59	76.42	76.42	76.42	-1.48%	1
Mar 23, 2026	77.06	78.03	77.05	77.57	77.57	0.66%	406
Mar 20, 2026	77.69	77.69	76.98	77.06	77.06	-1.70%	376
Mar 19, 2026	78.97	78.97	78.23	78.39	78.39	-2.81%	191
Mar 18, 2026	80.14	81.24	80.14	80.66	80.66	-1.81%	166
Mar 17, 2026	80.59	82.54	80.20	82.15	82.15	3.65%	1,082
Mar 16, 2026	80.25	80.25	79.26	79.26	79.26	-0.25%	859
Mar 13, 2026	77.82	79.46	77.82	79.46	79.46	1.12%	185
Mar 12, 2026	78.05	79.26	78.05	78.58	78.58	-0.63%	259
Mar 11, 2026	76.05	79.08	76.05	79.08	79.08	0.83%	161
Mar 10, 2026	80.33	80.33	77.88	78.43	78.43	-0.96%	3
Mar 9, 2026	77.61	79.51	77.61	79.19	79.19	-0.05%	813
Mar 6, 2026	79.88	80.32	78.86	79.23	79.23	-0.16%	582
Mar 5, 2026	77.81	80.24	77.80	79.36	79.09	1.54%	369
Mar 4, 2026	77.11	78.16	77.11	78.16	77.90	2.86%	55
Mar 3, 2026	75.84	75.99	74.72	75.99	75.73	-0.38%	96
Mar 2, 2026	76.90	76.90	75.90	76.28	76.02	1.17%	27
Feb 27, 2026	74.84	75.40	73.71	75.40	75.15	0.45%	224
Feb 26, 2026	71.86	75.10	71.86	75.06	74.81	5.54%	85
Feb 25, 2026	72.44	73.00	71.12	71.12	70.88	-1.80%	383
Feb 24, 2026	71.37	72.82	71.37	72.42	72.18	2.14%	209
Feb 23, 2026	73.72	73.94	70.90	70.90	70.66	-4.93%	104
Feb 20, 2026	71.88	74.58	71.88	74.58	74.33	2.01%	32
Feb 19, 2026	75.01	76.76	72.68	73.11	72.86	5.04%	760
Feb 18, 2026	67.00	69.60	67.00	69.60	69.36	3.28%	3,507
Feb 17, 2026	69.71	69.71	66.76	67.39	67.16	-3.38%	4,982
Feb 16, 2026	69.41	69.75	69.41	69.75	69.51	1.87%	200
Feb 13, 2026	67.12	68.50	67.12	68.47	68.24	0.65%	145
Feb 12, 2026	68.77	68.77	67.55	68.03	67.80	-8.34%	1,608
Feb 11, 2026	73.33	74.22	73.32	74.22	73.97	1.52%	664
Feb 10, 2026	73.11	73.11	73.11	73.11	72.86	0.01%	-
Feb 9, 2026	73.01	73.44	72.73	73.10	72.85	-1.52%	120
Feb 6, 2026	73.01	74.23	72.94	74.23	73.98	1.42%	39
Feb 5, 2026	72.50	73.19	72.50	73.19	72.94	0.73%	326
Feb 4, 2026	77.79	77.79	72.00	72.66	72.41	-7.82%	1,149
Feb 3, 2026	80.13	80.13	78.82	78.82	78.55	0.09%	1
Feb 2, 2026	75.68	78.75	75.54	78.75	78.48	0.95%	472
Jan 30, 2026	78.80	78.80	77.15	78.01	77.75	-1.49%	283
Jan 29, 2026	79.22	79.22	79.00	79.19	78.92	-1.02%	85
Jan 28, 2026	79.30	80.01	79.30	80.01	79.74	1.79%	4
Jan 27, 2026	79.62	79.79	78.60	78.60	78.33	-1.28%	882
Jan 26, 2026	78.52	80.13	78.52	79.62	79.35	0.30%	159
Jan 23, 2026	80.25	80.25	79.38	79.38	79.11	-0.56%	37
Jan 22, 2026	79.63	79.83	79.63	79.83	79.56	1.93%	8
Jan 21, 2026	77.12	78.32	77.12	78.32	78.06	0.20%	130
Jan 20, 2026	78.51	78.72	77.83	78.16	77.90	-0.77%	338
Jan 19, 2026	79.32	79.48	78.77	78.77	78.50	-3.92%	142