ETR:FB2A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	579.00	591.30	573.60	581.60	581.60	-1.32%	15,028
Jul 10, 2026	557.60	592.90	556.40	589.40	589.40	11.33%	21,864
Jul 9, 2026	529.60	533.60	505.00	529.40	529.40	-0.04%	16,926
Jul 8, 2026	538.10	541.00	526.30	529.60	529.60	-0.08%	10,391
Jul 7, 2026	525.60	538.80	524.30	530.00	530.00	2.32%	10,004
Jul 6, 2026	516.00	522.70	510.20	518.00	518.00	0.29%	13,325
Jul 3, 2026	517.80	520.80	515.70	516.50	516.50	0.45%	12,105
Jul 2, 2026	536.70	539.90	512.00	514.20	514.20	-6.17%	16,772
Jul 1, 2026	493.45	551.70	492.00	548.00	548.00	12.53%	38,473
Jun 30, 2026	493.85	495.50	482.65	487.00	487.00	-1.70%	4,593
Jun 29, 2026	486.85	500.30	486.85	495.40	495.40	1.66%	7,052
Jun 26, 2026	477.85	487.30	473.90	487.30	487.30	0.28%	14,102
Jun 25, 2026	490.25	491.15	475.35	485.95	485.95	-2.40%	13,181
Jun 24, 2026	495.60	500.90	492.00	497.90	497.90	0.60%	4,548
Jun 23, 2026	489.90	501.10	488.20	494.95	494.95	0.97%	7,315
Jun 22, 2026	502.30	503.40	489.65	490.20	490.20	-2.06%	5,245
Jun 19, 2026	499.35	502.70	499.35	500.50	500.50	0.18%	3,459
Jun 18, 2026	499.75	502.40	491.00	499.60	499.60	-0.32%	7,113
Jun 17, 2026	518.00	518.20	499.95	501.20	501.20	-2.38%	13,241
Jun 16, 2026	513.00	522.00	509.40	513.40	513.40	-0.35%	8,487
Jun 15, 2026	498.30	515.20	493.85	515.20	515.20	4.51%	12,752
Jun 12, 2026	492.95	498.60	485.00	493.40	492.95	1.28%	10,506
Jun 11, 2026	498.65	499.80	483.95	487.15	486.70	-2.57%	16,510
Jun 10, 2026	506.00	510.40	498.55	500.00	499.54	-1.79%	8,633
Jun 9, 2026	509.90	516.20	508.30	509.10	508.63	0.02%	9,913
Jun 8, 2026	515.20	519.30	502.00	509.00	508.53	-4.14%	17,065
Jun 5, 2026	535.40	542.90	530.90	531.00	530.51	-3.14%	8,579
Jun 4, 2026	534.90	550.60	530.00	548.20	547.70	3.45%	16,229
Jun 3, 2026	517.30	534.30	515.00	529.90	529.41	1.55%	11,779
Jun 2, 2026	518.00	523.00	513.50	521.80	521.32	-1.44%	18,571
Jun 1, 2026	544.90	547.40	524.80	529.40	528.91	-1.62%	14,170
May 29, 2026	544.60	545.20	535.70	538.10	537.61	-0.81%	8,492
May 28, 2026	543.00	553.20	541.00	542.50	542.00	2.73%	15,110
May 27, 2026	524.00	529.40	521.80	528.10	527.61	0.92%	7,650
May 26, 2026	526.60	528.30	521.10	523.30	522.82	-0.98%	6,065
May 25, 2026	532.10	532.10	527.70	528.50	528.01	0.49%	14,043
May 22, 2026	524.10	529.30	522.00	525.90	525.42	1.10%	4,954
May 21, 2026	519.60	521.20	513.60	520.20	519.72	-0.19%	8,876
May 20, 2026	521.20	522.70	516.30	521.20	520.72	0.02%	4,950
May 19, 2026	524.70	528.20	520.90	521.10	520.62	-0.33%	5,651
May 18, 2026	523.30	525.40	519.00	522.80	522.32	-1.17%	7,157
May 15, 2026	525.00	529.90	521.70	529.00	528.51	-0.66%	7,935
May 14, 2026	525.50	533.50	524.80	532.50	532.01	2.80%	7,605
May 13, 2026	515.10	519.60	510.00	518.00	517.52	1.27%	7,462
May 12, 2026	507.70	514.50	505.00	511.50	511.03	-	5,291
May 11, 2026	516.30	516.50	509.30	511.50	511.03	-0.99%	12,555
May 8, 2026	526.70	528.00	516.60	516.60	516.13	-2.14%	7,416
May 7, 2026	522.10	531.20	519.60	527.90	527.41	1.11%	12,261
May 6, 2026	513.10	527.50	509.10	522.10	521.62	1.14%	27,181
May 5, 2026	525.10	525.70	514.00	516.20	515.73	-0.54%	11,252