ETR:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	90.58	90.59	88.01	88.06	88.06	-2.11%	153
Aug 14, 2026	90.41	90.41	89.96	89.96	89.96	-0.03%	82
Aug 13, 2026	89.42	89.99	89.25	89.99	89.99	0.74%	307
Aug 12, 2026	91.95	91.95	89.33	89.33	89.33	-3.28%	483
Aug 11, 2026	93.06	93.53	91.72	92.36	92.36	-1.18%	966
Aug 10, 2026	97.23	98.15	93.46	93.46	93.46	-5.63%	1,504
Aug 7, 2026	96.26	99.04	95.69	99.04	99.04	3.79%	249
Aug 6, 2026	96.80	97.68	94.23	95.42	95.42	2.08%	1,304
Aug 5, 2026	95.74	97.13	93.48	93.48	93.48	-1.11%	289
Aug 4, 2026	93.41	95.23	93.22	94.53	94.53	0.11%	1,453
Aug 3, 2026	99.67	99.67	94.43	94.43	94.43	-3.84%	629
Jul 31, 2026	99.10	99.10	98.20	98.20	98.20	-1.92%	116
Jul 30, 2026	101.12	101.12	100.12	100.12	100.12	-1.71%	65
Jul 29, 2026	102.56	102.56	101.76	101.86	101.86	-0.51%	25
Jul 28, 2026	101.68	102.38	101.68	102.38	102.38	4.12%	620
Jul 27, 2026	95.86	98.33	95.86	98.33	98.33	2.60%	1
Jul 24, 2026	95.41	95.84	95.41	95.84	95.84	0.51%	2
Jul 23, 2026	97.06	97.06	94.77	95.35	95.35	-2.89%	96
Jul 22, 2026	99.48	99.69	98.19	98.19	98.19	-0.99%	121
Jul 21, 2026	100.20	100.20	99.17	99.17	99.17	-0.42%	445
Jul 20, 2026	98.49	99.59	97.99	99.59	99.59	3.23%	267
Jul 17, 2026	96.70	96.70	96.32	96.47	96.47	-1.03%	168
Jul 16, 2026	98.72	98.96	97.47	97.47	97.47	-1.35%	334
Jul 15, 2026	99.18	99.18	98.50	98.80	98.80	0.20%	42
Jul 14, 2026	100.50	100.50	98.22	98.60	98.60	-3.41%	53
Jul 13, 2026	102.50	102.90	102.08	102.08	102.08	-	70
Jul 10, 2026	102.32	102.82	102.08	102.08	102.08	3.41%	505
Jul 8, 2026	101.00	101.00	98.71	98.71	98.71	-1.26%	1
Jul 7, 2026	99.93	99.97	99.93	99.97	99.97	0.77%	19
Jul 6, 2026	100.54	100.54	99.21	99.21	99.21	-0.89%	169
Jul 3, 2026	99.45	100.10	99.45	100.10	100.10	0.65%	37
Jul 2, 2026	97.90	99.45	97.81	99.45	99.45	0.10%	1,841
Jul 1, 2026	98.62	99.35	97.62	99.35	99.35	2.37%	136
Jun 30, 2026	96.58	97.36	96.58	97.05	97.05	0.43%	609
Jun 29, 2026	94.42	97.38	94.42	96.63	96.63	1.56%	339
Jun 26, 2026	94.75	95.15	94.75	95.15	95.15	0.17%	153
Jun 25, 2026	95.89	96.36	94.99	94.99	94.99	-3.35%	292
Jun 24, 2026	95.81	98.28	95.81	98.28	98.28	3.21%	58
Jun 23, 2026	91.67	95.53	90.98	95.22	95.22	2.39%	778
Jun 22, 2026	93.05	94.35	93.00	93.00	93.00	-1.84%	148
Jun 19, 2026	94.74	94.74	94.74	94.74	94.74	-	-
Jun 18, 2026	95.01	95.01	94.40	94.74	94.74	0.58%	768
Jun 17, 2026	94.10	94.19	93.51	94.19	94.19	-1.59%	118
Jun 16, 2026	94.48	95.71	93.60	95.71	95.71	0.74%	211
Jun 15, 2026	94.88	95.28	94.88	95.01	95.01	1.99%	650
Jun 12, 2026	94.08	94.08	93.16	93.16	93.16	-1.30%	657
Jun 11, 2026	92.75	94.39	92.75	94.39	94.39	0.51%	418
Jun 10, 2026	93.02	93.91	92.41	93.91	93.91	1.70%	215
Jun 9, 2026	93.69	93.91	92.34	92.34	92.34	-4.98%	425
Jun 8, 2026	97.18	97.18	97.18	97.18	97.18	2.10%	3