ETR:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.49	95.87	95.49	95.87	-	1.54%	76
May 28, 2026	95.36	95.89	94.47	94.68	94.41	-3.45%	377
May 27, 2026	98.55	99.13	97.61	98.06	97.78	-1.46%	197
May 26, 2026	99.51	100.38	99.51	99.51	99.23	-0.49%	132
May 25, 2026	103.16	103.16	99.65	100.00	99.72	-1.46%	66
May 22, 2026	100.60	101.82	100.60	101.48	101.19	-0.74%	39
May 21, 2026	101.64	102.80	101.58	102.24	101.95	0.79%	606
May 20, 2026	99.02	101.74	98.07	101.44	101.15	3.39%	571
May 19, 2026	98.66	98.66	97.84	98.11	97.83	-0.52%	444
May 18, 2026	99.78	99.83	98.54	98.62	98.34	-0.04%	363
May 15, 2026	97.23	98.73	96.82	98.66	98.38	2.20%	696
May 14, 2026	96.70	96.70	96.35	96.54	96.27	0.13%	175
May 13, 2026	93.14	96.41	93.14	96.41	96.14	4.39%	412
May 12, 2026	91.12	92.36	91.12	92.36	92.10	1.05%	234
May 11, 2026	91.33	91.82	91.33	91.40	91.14	1.25%	306
May 8, 2026	90.60	90.69	90.10	90.27	90.02	-1.42%	691
May 7, 2026	92.20	92.20	91.34	91.57	91.31	-0.21%	120
May 6, 2026	89.73	91.76	89.73	91.76	91.50	2.27%	442
May 5, 2026	93.05	93.46	89.72	89.72	89.47	-4.49%	1,320
May 4, 2026	98.10	98.41	92.78	93.94	93.68	8.80%	8,810
Apr 30, 2026	86.35	86.87	86.34	86.34	86.10	-1.07%	200
Apr 29, 2026	85.58	87.27	85.58	87.27	87.02	1.21%	1
Apr 28, 2026	85.45	86.23	85.45	86.23	85.99	0.69%	60
Apr 27, 2026	83.41	85.68	83.41	85.64	85.40	-1.61%	194
Apr 24, 2026	86.92	87.28	86.91	87.04	86.80	-2.15%	269
Apr 23, 2026	90.57	90.57	88.95	88.95	88.70	-1.48%	2
Apr 22, 2026	90.88	90.88	90.29	90.29	90.04	0.44%	145
Apr 21, 2026	91.28	91.28	89.89	89.89	89.64	0.66%	20
Apr 20, 2026	88.43	89.47	88.43	89.30	89.05	1.09%	205
Apr 17, 2026	86.55	88.34	86.55	88.34	88.09	2.42%	122
Apr 16, 2026	86.25	86.25	86.25	86.25	86.01	1.76%	-
Apr 15, 2026	85.69	85.69	84.76	84.76	84.52	0.04%	60
Apr 14, 2026	84.52	84.75	84.37	84.73	84.49	3.05%	303
Apr 13, 2026	82.22	82.22	82.22	82.22	81.99	1.28%	-
Apr 10, 2026	81.08	81.43	81.08	81.18	80.95	0.25%	644
Apr 9, 2026	82.30	82.30	80.98	80.98	80.75	-1.52%	4
Apr 8, 2026	84.00	84.18	82.11	82.23	82.00	-1.65%	990
Apr 7, 2026	84.72	84.72	83.61	83.61	83.38	2.87%	7
Apr 2, 2026	80.34	81.28	80.31	81.28	81.05	1.26%	685
Apr 1, 2026	79.74	80.27	79.10	80.27	80.04	2.18%	110
Mar 31, 2026	77.58	78.56	77.58	78.56	78.34	0.77%	405
Mar 30, 2026	76.61	77.96	76.61	77.96	77.74	1.12%	86
Mar 27, 2026	77.83	77.83	77.09	77.10	76.88	-0.89%	132
Mar 26, 2026	78.44	78.44	77.79	77.79	77.57	-1.14%	26
Mar 25, 2026	78.15	78.69	78.15	78.69	78.47	2.97%	2
Mar 24, 2026	76.59	76.59	76.42	76.42	76.21	-1.48%	1
Mar 23, 2026	77.06	78.03	77.05	77.57	77.35	0.66%	406
Mar 20, 2026	77.69	77.69	76.98	77.06	76.84	-1.70%	376
Mar 19, 2026	78.97	78.97	78.23	78.39	78.17	-2.81%	191
Mar 18, 2026	80.14	81.24	80.14	80.66	80.43	-1.81%	166