ETR:EBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	87.64	89.89	87.64	89.89	89.89	2.88%	90
Aug 27, 2026	87.64	87.64	87.64	87.64	87.37	-2.48%	-
Aug 26, 2026	90.78	90.78	89.87	89.87	89.60	-1.47%	291
Aug 25, 2026	91.21	91.21	91.21	91.21	90.93	0.40%	25
Aug 24, 2026	89.46	90.87	89.26	90.85	90.57	2.03%	416
Aug 21, 2026	90.20	90.20	89.04	89.04	88.77	-0.28%	12
Aug 20, 2026	88.34	89.33	87.82	89.29	89.02	0.08%	16
Aug 19, 2026	88.44	89.22	88.44	89.22	88.95	-0.44%	8
Aug 18, 2026	87.24	89.73	87.22	89.61	89.34	1.76%	151
Aug 17, 2026	90.58	90.59	88.01	88.06	87.79	-2.11%	153
Aug 14, 2026	90.41	90.41	89.96	89.96	89.69	-0.03%	82
Aug 13, 2026	89.42	89.99	89.25	89.99	89.72	0.74%	307
Aug 12, 2026	91.95	91.95	89.33	89.33	89.06	-3.28%	483
Aug 11, 2026	93.06	93.53	91.72	92.36	92.08	-1.18%	966
Aug 10, 2026	97.23	98.15	93.46	93.46	93.18	-5.63%	1,504
Aug 7, 2026	96.26	99.04	95.69	99.04	98.74	3.79%	249
Aug 6, 2026	96.80	97.68	94.23	95.42	95.13	2.08%	1,304
Aug 5, 2026	95.74	97.13	93.48	93.48	93.20	-1.11%	289
Aug 4, 2026	93.41	95.23	93.22	94.53	94.24	0.11%	1,453
Aug 3, 2026	99.67	99.67	94.43	94.43	94.14	-3.84%	629
Jul 31, 2026	99.10	99.10	98.20	98.20	97.90	-1.92%	116
Jul 30, 2026	101.12	101.12	100.12	100.12	99.82	-1.71%	65
Jul 29, 2026	102.56	102.56	101.76	101.86	101.55	-0.51%	25
Jul 28, 2026	101.68	102.38	101.68	102.38	102.07	4.12%	620
Jul 27, 2026	95.86	98.33	95.86	98.33	98.03	2.60%	1
Jul 24, 2026	95.41	95.84	95.41	95.84	95.55	0.51%	2
Jul 23, 2026	97.06	97.06	94.77	95.35	95.06	-2.89%	96
Jul 22, 2026	99.48	99.69	98.19	98.19	97.89	-0.99%	121
Jul 21, 2026	100.20	100.20	99.17	99.17	98.87	-0.42%	445
Jul 20, 2026	98.49	99.59	97.99	99.59	99.29	3.23%	267