ETR:1XJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	37.07	37.63	37.07	37.63	37.63	3.44%	120
Oct 7, 2026	37.29	37.29	36.38	36.38	36.38	-0.79%	-
Oct 6, 2026	36.67	36.67	36.18	36.67	36.67	-0.22%	-
Oct 5, 2026	36.10	36.75	36.10	36.75	36.75	1.63%	-
Oct 2, 2026	36.14	36.16	35.96	36.16	36.16	0.75%	-
Oct 1, 2026	35.05	35.89	35.05	35.89	35.89	1.59%	-
Sep 30, 2026	35.33	35.65	35.33	35.33	35.33	-0.87%	-
Sep 29, 2026	36.11	36.11	35.64	35.64	35.64	-1.57%	-
Sep 28, 2026	36.47	36.56	36.10	36.21	36.21	-0.19%	80
Sep 25, 2026	36.36	36.39	36.28	36.28	36.28	-2.34%	-
Sep 24, 2026	36.30	37.15	36.30	37.15	37.15	1.14%	-
Sep 23, 2026	35.64	36.73	35.64	36.73	36.73	0.77%	-
Sep 22, 2026	36.61	36.61	36.30	36.45	36.45	0.44%	-
Sep 21, 2026	36.60	36.60	36.29	36.29	36.29	-2.86%	-
Sep 18, 2026	38.22	38.22	36.70	37.36	37.36	-1.09%	50
Sep 17, 2026	37.40	38.00	37.40	37.77	37.77	1.94%	-
Sep 16, 2026	39.45	39.45	37.05	37.05	37.05	-6.75%	-
Sep 15, 2026	39.07	39.73	38.93	39.73	39.73	0.66%	-
Sep 14, 2026	39.11	39.47	39.11	39.47	39.47	2.89%	-
Sep 11, 2026	39.12	39.12	38.36	38.36	38.36	-0.31%	-
Sep 10, 2026	38.81	38.81	38.48	38.48	38.48	-0.75%	-
Sep 9, 2026	38.73	38.77	38.58	38.77	38.77	0.31%	-
Sep 8, 2026	38.67	38.92	38.65	38.65	38.65	0.39%	260
Sep 7, 2026	38.52	38.52	38.50	38.50	38.50	0.57%	-
Sep 4, 2026	38.28	38.28	38.28	38.28	38.28	-0.98%	-
Sep 3, 2026	38.82	38.82	38.66	38.66	38.66	-0.85%	42
Sep 2, 2026	38.99	38.99	38.99	38.99	38.99	-0.15%	-
Sep 1, 2026	39.05	39.05	39.05	39.05	39.05	1.88%	50
Aug 31, 2026	38.33	38.33	38.33	38.33	38.33	0.31%	-
Aug 28, 2026	38.19	38.21	38.19	38.21	38.21	0.90%	98
Aug 27, 2026	37.87	37.87	37.87	37.87	37.87	-0.37%	-
Aug 26, 2026	38.01	38.01	38.01	38.01	38.01	-0.45%	-
Aug 25, 2026	38.18	38.18	38.18	38.18	38.18	0.03%	-
Aug 24, 2026	38.17	38.17	38.17	38.17	38.17	-0.73%	-
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%	-