ETR:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	109.44	110.32	109.44	110.00	110.00	0.79%	213
Nov 5, 2026	111.62	113.86	109.14	109.14	109.14	-2.17%	245
Nov 4, 2026	104.90	111.56	104.90	111.56	111.56	4.38%	296
Nov 3, 2026	107.72	108.12	106.88	106.88	106.88	-3.08%	2
Nov 2, 2026	109.20	110.40	108.38	110.28	110.28	1.06%	75
Oct 30, 2026	108.42	109.12	108.42	109.12	109.12	0.55%	63
Oct 29, 2026	109.92	112.94	107.14	108.52	108.52	4.35%	736
Oct 28, 2026	104.82	106.78	104.00	104.00	104.00	-1.44%	283
Oct 27, 2026	106.18	106.18	105.52	105.52	105.52	-1.31%	29
Oct 26, 2026	109.06	109.06	106.60	106.92	106.92	-1.20%	51
Oct 23, 2026	109.62	109.62	105.00	108.22	108.22	-0.77%	125
Oct 22, 2026	108.66	111.24	108.66	109.06	109.06	-0.11%	165
Oct 21, 2026	107.32	109.18	106.46	109.18	109.18	1.19%	168
Oct 20, 2026	107.12	108.02	107.12	107.90	107.90	1.41%	131
Oct 19, 2026	107.58	107.58	106.40	106.40	106.40	-2.06%	163
Oct 16, 2026	109.92	109.92	108.64	108.64	108.64	-1.93%	387
Oct 15, 2026	105.80	110.78	104.78	110.78	110.78	4.67%	458
Oct 14, 2026	103.82	105.90	103.82	105.84	105.84	1.69%	428
Oct 13, 2026	103.16	104.08	102.72	104.08	104.08	-1.63%	138
Oct 12, 2026	101.08	105.80	101.08	105.80	105.80	5.59%	581
Oct 9, 2026	99.57	100.20	98.91	100.20	100.20	2.92%	24
Oct 8, 2026	96.51	97.36	95.53	97.36	97.36	1.12%	103
Oct 7, 2026	95.85	96.28	95.49	96.28	96.28	2.07%	14
Oct 6, 2026	95.60	95.60	94.20	94.33	94.33	-1.09%	20
Oct 5, 2026	92.30	95.57	92.30	95.37	95.37	1.24%	427
Oct 2, 2026	94.13	94.20	94.10	94.20	94.20	0.39%	1
Oct 1, 2026	94.54	94.54	93.42	93.83	93.83	-1.40%	52
Sep 30, 2026	92.92	95.16	92.32	95.16	95.16	2.17%	158
Sep 29, 2026	94.27	94.93	93.14	93.14	93.14	-2.13%	1
Sep 28, 2026	95.13	95.41	94.47	95.17	95.17	0.16%	356
Sep 25, 2026	94.90	95.32	94.38	95.02	95.02	-0.37%	637
Sep 24, 2026	95.48	95.59	95.33	95.37	95.37	0.48%	419
Sep 23, 2026	95.50	96.45	94.17	94.91	94.91	0.60%	41
Sep 22, 2026	95.02	95.02	94.34	94.34	94.34	-0.10%	948
Sep 21, 2026	97.30	97.92	94.43	94.43	94.43	-4.02%	22
Sep 18, 2026	98.30	98.88	97.50	98.39	98.39	0.19%	1,422
Sep 17, 2026	95.55	98.20	94.53	98.20	98.20	4.53%	257
Sep 16, 2026	93.32	93.94	93.32	93.94	93.94	0.43%	23
Sep 15, 2026	94.66	94.66	93.54	93.54	93.54	-1.20%	257
Sep 14, 2026	93.00	94.68	92.45	94.68	94.68	2.80%	775
Sep 11, 2026	90.76	92.10	90.46	92.10	92.10	1.23%	132
Sep 10, 2026	89.31	90.98	89.03	90.98	90.98	1.22%	44
Sep 9, 2026	89.61	89.88	88.61	89.88	89.88	4.20%	274
Sep 8, 2026	89.09	89.09	86.26	86.26	86.26	-1.51%	953
Sep 7, 2026	90.59	90.59	87.58	87.58	87.58	-1.98%	6
Sep 4, 2026	90.19	90.19	89.35	89.35	89.35	-2.93%	356
Sep 3, 2026	92.05	92.05	92.05	92.05	92.05	2.23%	-
Sep 2, 2026	90.12	91.32	89.92	90.04	90.04	-1.12%	25
Sep 1, 2026	89.63	91.06	89.63	91.06	91.06	2.05%	14
Aug 31, 2026	91.51	91.51	89.23	89.23	89.23	-0.73%	16