ETR:1XJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.45	38.45	38.45	38.45	38.45	-0.41%	-
Aug 20, 2026	38.61	38.61	38.61	38.61	38.61	2.50%	-
Aug 19, 2026	37.67	37.67	37.67	37.67	37.67	0.13%	-
Aug 18, 2026	37.62	37.62	37.62	37.62	37.62	2.45%	-
Aug 17, 2026	36.72	36.72	36.72	36.72	36.72	0.38%	-
Aug 14, 2026	36.58	36.58	36.58	36.58	36.58	2.24%	-
Aug 13, 2026	35.78	35.78	35.78	35.78	35.78	-1.57%	-
Aug 11, 2026	36.93	36.93	36.93	36.93	36.35	1.57%	-
Aug 10, 2026	36.36	36.36	36.36	36.36	35.79	1.68%	-
Aug 7, 2026	36.36	36.36	35.53	35.76	35.20	-0.50%	350
Aug 6, 2026	35.94	35.94	35.94	35.94	35.38	-0.42%	-
Aug 5, 2026	36.33	36.33	36.09	36.09	35.52	-5.18%	1,214
Aug 3, 2026	38.06	38.06	38.06	38.06	37.46	-0.31%	-
Jul 31, 2026	38.08	38.22	38.08	38.18	37.58	2.80%	906
Jul 30, 2026	37.14	37.14	37.14	37.14	36.56	-2.19%	-
Jul 29, 2026	37.97	37.97	37.97	37.97	37.37	1.93%	-
Jul 28, 2026	37.25	37.25	37.25	37.25	36.66	-2.56%	100
Jul 27, 2026	38.56	38.56	38.23	38.23	37.63	-3.26%	1
Jul 24, 2026	39.52	39.52	39.52	39.52	38.90	-1.45%	85
Jul 23, 2026	40.10	40.10	40.10	40.10	39.47	1.13%	-
Jul 22, 2026	39.65	39.65	39.65	39.65	39.03	1.35%	-
Jul 21, 2026	38.93	39.12	38.93	39.12	38.51	-0.36%	192
Jul 20, 2026	39.26	39.26	39.26	39.26	38.64	1.89%	-
Jul 17, 2026	38.53	38.53	38.53	38.53	37.92	0.29%	75
Jul 16, 2026	38.39	38.42	38.39	38.42	37.82	2.67%	50
Jul 15, 2026	37.42	37.42	37.42	37.42	36.83	2.60%	-
Jul 10, 2026	36.47	36.47	36.47	36.47	35.90	-1.00%	-
Jul 9, 2026	36.84	36.84	36.84	36.84	36.26	3.05%	-
Jul 7, 2026	35.75	35.75	35.75	35.75	35.19	0.90%	-
Jul 6, 2026	35.43	35.43	35.43	35.43	34.87	-0.64%	-
Jul 2, 2026	37.31	37.31	35.66	35.66	35.10	-2.91%	543
Jul 1, 2026	36.73	36.73	36.73	36.73	36.15	-1.66%	-
Jun 30, 2026	36.82	37.35	36.82	37.35	36.76	0.54%	15
Jun 29, 2026	37.00	37.15	37.00	37.15	36.57	-2.49%	600
Jun 26, 2026	38.10	38.10	38.10	38.10	37.50	-0.76%	-
Jun 25, 2026	38.52	38.52	38.39	38.39	37.79	0.44%	448
Jun 24, 2026	37.86	38.22	37.82	38.22	37.62	-0.86%	661
Jun 23, 2026	38.55	38.55	38.55	38.55	37.94	1.90%	50
Jun 22, 2026	38.40	40.00	37.83	37.83	37.24	1.18%	481
Jun 18, 2026	37.39	37.39	37.39	37.39	36.80	-1.35%	-
Jun 17, 2026	37.90	37.90	37.90	37.90	37.30	1.34%	-
Jun 16, 2026	37.40	37.40	37.40	37.40	36.81	-1.06%	-
Jun 15, 2026	37.80	37.80	37.80	37.80	37.21	-2.33%	-
Jun 12, 2026	38.70	38.70	38.70	38.70	38.09	-0.59%	-
Jun 11, 2026	38.93	38.93	38.93	38.93	38.32	-1.09%	-
Jun 10, 2026	39.36	39.36	39.36	39.36	38.74	0.43%	-
Jun 9, 2026	39.19	39.19	39.19	39.19	38.57	-2.49%	-
Jun 8, 2026	40.34	40.34	40.19	40.19	39.56	0.06%	100
Jun 5, 2026	40.17	40.17	40.17	40.17	39.53	0.71%	-