ETR:XXSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	69.82	71.00	69.82	71.00	71.00	1.33%	115,952
Apr 29, 2026	70.59	70.67	70.00	70.07	70.07	-0.30%	14,912
Apr 28, 2026	70.66	70.92	70.14	70.28	70.28	-0.78%	68,607
Apr 27, 2026	71.09	71.30	70.76	70.83	70.83	0.01%	31,627
Apr 24, 2026	71.13	71.30	70.59	70.82	70.82	-0.76%	51,183
Apr 23, 2026	71.47	71.58	71.25	71.36	71.36	-0.31%	57,273
Apr 22, 2026	72.02	72.15	71.58	71.58	71.58	-0.21%	39,051
Apr 21, 2026	72.20	72.42	71.63	71.73	71.73	-0.37%	18,700
Apr 20, 2026	72.26	72.26	71.84	72.00	72.00	-0.98%	25,846
Apr 17, 2026	71.45	72.80	71.40	72.71	72.71	1.88%	32,031
Apr 16, 2026	71.23	71.78	71.23	71.37	71.37	0.46%	28,730
Apr 15, 2026	71.08	71.22	70.95	71.04	71.04	0.06%	52,755
Apr 14, 2026	70.44	71.08	70.42	71.00	71.00	1.50%	30,279
Apr 13, 2026	69.58	69.98	69.42	69.95	69.95	-0.06%	62,398
Apr 10, 2026	69.86	70.56	69.75	69.99	69.99	0.59%	16,406
Apr 9, 2026	69.51	69.58	69.16	69.58	69.58	-0.22%	39,633
Apr 8, 2026	69.54	70.16	69.45	69.73	69.73	4.07%	58,737
Apr 7, 2026	67.79	68.25	66.75	67.00	67.00	-0.59%	39,975
Apr 2, 2026	66.74	67.67	66.50	67.40	67.40	-0.40%	16,943
Apr 1, 2026	67.63	67.72	67.08	67.67	67.67	2.42%	66,926
Mar 31, 2026	65.57	66.34	65.47	66.07	66.07	0.79%	77,630
Mar 30, 2026	64.72	65.55	64.68	65.55	65.55	0.82%	74,498
Mar 27, 2026	65.88	65.95	64.97	65.02	65.02	-1.56%	73,334
Mar 26, 2026	66.01	66.38	65.58	66.05	66.05	-0.77%	141,034
Mar 25, 2026	66.14	66.72	66.09	66.56	66.56	1.91%	96,356
Mar 24, 2026	65.41	65.62	64.85	65.31	65.31	-0.08%	159,221
Mar 23, 2026	63.69	66.39	62.92	65.36	65.36	0.68%	214,978
Mar 20, 2026	66.44	66.63	64.92	64.92	64.92	-1.53%	85,551
Mar 19, 2026	66.86	66.96	65.92	65.93	65.93	-2.67%	294,059
Mar 18, 2026	68.11	68.64	67.52	67.74	67.74	0.09%	150,514
Mar 17, 2026	67.21	67.92	67.00	67.68	67.68	0.67%	121,683
Mar 16, 2026	67.45	67.48	66.73	67.23	67.23	0.04%	98,976
Mar 13, 2026	67.38	67.98	67.05	67.20	67.20	-1.03%	104,890
Mar 12, 2026	68.09	68.39	67.69	67.90	67.90	-0.76%	80,293
Mar 11, 2026	68.49	68.73	67.96	68.42	68.42	-0.64%	181,167
Mar 10, 2026	68.86	69.26	68.71	68.86	68.86	1.98%	92,450
Mar 9, 2026	66.93	67.74	66.80	67.52	67.52	-1.80%	656,804
Mar 6, 2026	69.48	69.78	68.30	68.76	68.76	-0.54%	192,670
Mar 5, 2026	69.51	70.35	69.13	69.13	69.13	-1.09%	70,172
Mar 4, 2026	68.90	69.90	68.72	69.89	69.89	1.48%	141,930
Mar 3, 2026	70.04	70.05	68.28	68.87	68.87	-2.97%	153,253
Mar 2, 2026	70.61	71.35	70.38	70.98	70.98	-1.24%	137,963
Feb 27, 2026	72.12	72.32	71.70	71.87	71.87	-0.07%	245,395
Feb 26, 2026	71.66	71.98	71.40	71.92	71.92	0.43%	161,711
Feb 25, 2026	71.66	71.74	71.31	71.61	71.61	0.45%	95,409
Feb 24, 2026	71.20	71.71	70.83	71.29	71.29	0.38%	93,481
Feb 23, 2026	71.59	71.73	70.90	71.02	71.02	-1.09%	85,865
Feb 20, 2026	71.34	71.93	71.30	71.80	71.80	0.76%	139,696
Feb 19, 2026	71.41	71.61	71.06	71.26	71.26	-0.47%	98,719
Feb 18, 2026	71.03	71.69	70.99	71.60	71.60	0.87%	45,177