ETR:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	90.60	90.69	90.10	90.27	90.27	-1.42%	691
May 7, 2026	92.20	92.20	91.34	91.57	91.57	-0.21%	120
May 6, 2026	89.73	91.76	89.73	91.76	91.76	2.27%	442
May 5, 2026	93.05	93.46	89.72	89.72	89.72	-4.49%	1,320
May 4, 2026	98.10	98.41	92.78	93.94	93.94	8.80%	8,810
Apr 30, 2026	86.35	86.87	86.34	86.34	86.34	-1.07%	200
Apr 29, 2026	85.58	87.27	85.58	87.27	87.27	1.21%	1
Apr 28, 2026	85.45	86.23	85.45	86.23	86.23	0.69%	60
Apr 27, 2026	83.41	85.68	83.41	85.64	85.64	-1.61%	194
Apr 24, 2026	86.92	87.28	86.91	87.04	87.04	-2.15%	269
Apr 23, 2026	90.57	90.57	88.95	88.95	88.95	-1.48%	2
Apr 22, 2026	90.88	90.88	90.29	90.29	90.29	0.44%	145
Apr 21, 2026	91.28	91.28	89.89	89.89	89.89	0.66%	20
Apr 20, 2026	88.43	89.47	88.43	89.30	89.30	1.09%	205
Apr 17, 2026	86.55	88.34	86.55	88.34	88.34	2.42%	122
Apr 16, 2026	86.25	86.25	86.25	86.25	86.25	1.76%	-
Apr 15, 2026	85.69	85.69	84.76	84.76	84.76	0.04%	60
Apr 14, 2026	84.52	84.75	84.37	84.73	84.73	3.05%	303
Apr 13, 2026	82.22	82.22	82.22	82.22	82.22	1.28%	-
Apr 10, 2026	81.08	81.43	81.08	81.18	81.18	0.25%	644
Apr 9, 2026	82.30	82.30	80.98	80.98	80.98	-1.52%	4
Apr 8, 2026	84.00	84.18	82.11	82.23	82.23	-1.65%	990
Apr 7, 2026	84.72	84.72	83.61	83.61	83.61	2.87%	7
Apr 2, 2026	80.34	81.28	80.31	81.28	81.28	1.26%	685
Apr 1, 2026	79.74	80.27	79.10	80.27	80.27	2.18%	110
Mar 31, 2026	77.58	78.56	77.58	78.56	78.56	0.77%	405
Mar 30, 2026	76.61	77.96	76.61	77.96	77.96	1.12%	86
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