ETE.ATETE.AT
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $14.20 | $14.27 | $14.16 | $14.20 | 3.82M |
| 1/9/2026 | $14.41 | $14.48 | $14.18 | $14.20 | 7.08M |
| 1/8/2026 | $13.93 | $14.58 | $13.90 | $14.54 | 3.86M |
| 1/7/2026 | $13.90 | $13.90 | $13.55 | $13.85 | 3.88M |
| 1/5/2026 | $13.75 | $13.80 | $13.47 | $13.71 | 1.37M |
| 1/2/2026 | $13.16 | $13.79 | $13.16 | $13.78 | 1.67M |
| 12/31/2025 | $13.15 | $13.25 | $13.00 | $13.00 | 975,547 |
| 12/30/2025 | $13.36 | $13.36 | $13.17 | $13.17 | 758,733 |
| 12/29/2025 | $13.43 | $13.50 | $13.18 | $13.22 | 970,526 |
| 12/23/2025 | $13.44 | $13.52 | $13.32 | $13.34 | 1.14M |
| 12/22/2025 | $13.35 | $13.53 | $13.32 | $13.52 | 1.44M |
| 12/19/2025 | $13.25 | $13.50 | $13.25 | $13.42 | 4.30M |
| 12/18/2025 | $13.19 | $13.28 | $13.08 | $13.22 | 1.64M |
| 12/17/2025 | $13.13 | $13.35 | $13.07 | $13.18 | 1.75M |
| 12/16/2025 | $13.24 | $13.35 | $13.13 | $13.13 | 1.41M |
| 12/15/2025 | $13.48 | $13.55 | $13.29 | $13.29 | 1.26M |
| 12/12/2025 | $13.60 | $13.65 | $13.40 | $13.54 | 1.87M |
| 12/11/2025 | $13.28 | $13.66 | $13.28 | $13.64 | 2.01M |
| 12/10/2025 | $13.39 | $13.44 | $13.22 | $13.36 | 1.64M |
| 12/9/2025 | $13.63 | $13.66 | $13.39 | $13.42 | 1.31M |
| 12/8/2025 | $13.74 | $13.78 | $13.55 | $13.63 | 1.64M |
| 12/5/2025 | $13.45 | $13.66 | $13.45 | $13.66 | 1.42M |
| 12/4/2025 | $13.44 | $13.53 | $13.27 | $13.45 | 1.47M |
| 12/3/2025 | $13.72 | $13.78 | $13.38 | $13.38 | 1.25M |
| 12/2/2025 | $13.69 | $13.75 | $13.62 | $13.69 | 1.71M |
| 12/1/2025 | $13.50 | $13.65 | $13.42 | $13.60 | 821,959 |
| 11/28/2025 | $13.54 | $13.64 | $13.46 | $13.50 | 1.49M |
| 11/27/2025 | $13.51 | $13.62 | $13.24 | $13.54 | 1.46M |
| 11/26/2025 | $13.32 | $13.66 | $13.21 | $13.61 | 2.41M |
| 11/25/2025 | $13.00 | $13.25 | $12.86 | $13.16 | 1.26M |
| 11/24/2025 | $13.05 | $13.21 | $13.00 | $13.02 | 2.60M |
| 11/21/2025 | $12.81 | $13.12 | $12.71 | $13.05 | 1.73M |
| 11/20/2025 | $12.99 | $13.11 | $12.89 | $13.00 | 1.54M |
| 11/19/2025 | $12.61 | $12.80 | $12.60 | $12.80 | 2.10M |
| 11/18/2025 | $12.81 | $12.92 | $12.61 | $12.61 | 1.39M |
| 11/17/2025 | $13.07 | $13.24 | $13.05 | $13.10 | 1.07M |
| 11/14/2025 | $13.02 | $13.15 | $12.91 | $13.07 | 2.12M |
| 11/13/2025 | $13.10 | $13.28 | $13.00 | $13.18 | 1.92M |
| 11/12/2025 | $12.91 | $13.10 | $12.71 | $13.10 | 2.32M |
| 11/11/2025 | $12.70 | $12.81 | $12.59 | $12.75 | 1.90M |
| 11/10/2025 | $12.60 | $12.86 | $12.52 | $12.70 | 2.66M |
| 11/7/2025 | $12.74 | $12.81 | $12.36 | $12.54 | 3.92M |
| 11/6/2025 | $13.00 | $13.03 | $12.60 | $12.60 | 4.33M |
| 11/5/2025 | $13.09 | $13.20 | $12.93 | $13.18 | 2.07M |
| 11/4/2025 | $13.00 | $13.13 | $12.83 | $13.09 | 2.39M |
| 11/3/2025 | $12.80 | $13.22 | $12.79 | $13.10 | 2.35M |
| 10/31/2025 | $12.83 | $12.84 | $12.45 | $12.75 | 2.82M |
| 10/30/2025 | $12.91 | $12.95 | $12.68 | $12.68 | 1.50M |
| 10/29/2025 | $12.81 | $13.02 | $12.75 | $12.94 | 3.89M |
| 10/27/2025 | $12.88 | $12.99 | $12.65 | $12.69 | 2.07M |
| 10/24/2025 | $13.38 | $13.38 | $12.73 | $12.73 | 2.32M |
| 10/23/2025 | $13.50 | $13.58 | $13.25 | $13.26 | 2.20M |
| 10/22/2025 | $13.39 | $13.66 | $13.39 | $13.66 | 2.01M |
| 10/21/2025 | $13.30 | $13.62 | $13.08 | $13.53 | 2.20M |
| 10/20/2025 | $13.30 | $13.50 | $13.15 | $13.30 | 1.84M |
| 10/17/2025 | $12.92 | $13.07 | $12.60 | $12.96 | 5.49M |
| 10/16/2025 | $13.48 | $13.60 | $13.09 | $13.30 | 2.21M |
| 10/15/2025 | $13.63 | $13.86 | $13.53 | $13.66 | 2.06M |