ETR:SXR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	706.92	707.38	706.46	706.46	-	0.24%	133
Sep 22, 2026	704.06	705.34	703.78	704.78	704.78	0.69%	276
Sep 21, 2026	695.96	699.96	695.82	699.96	699.96	1.33%	250
Sep 18, 2026	693.18	693.18	690.22	690.80	690.80	0.06%	103
Sep 17, 2026	689.02	691.46	688.88	690.38	690.38	0.71%	568
Sep 16, 2026	683.82	685.50	683.04	685.50	685.50	0.48%	848
Sep 15, 2026	683.88	684.90	681.62	682.22	682.22	-0.41%	1,794
Sep 14, 2026	683.70	685.04	683.06	685.04	685.04	-0.19%	770
Sep 11, 2026	682.36	686.52	682.36	686.36	686.36	1.01%	1,067
Sep 10, 2026	683.34	683.34	678.10	679.48	679.48	-0.31%	461
Sep 9, 2026	685.32	685.32	681.60	681.60	681.60	-0.73%	188
Sep 8, 2026	687.60	688.38	686.16	686.58	686.58	-0.10%	772
Sep 7, 2026	689.98	690.12	687.28	687.28	687.28	-0.17%	351
Sep 4, 2026	691.58	692.56	688.48	688.48	688.48	-0.46%	150
Sep 3, 2026	685.50	691.64	685.30	691.64	691.64	0.73%	2,913
Sep 2, 2026	684.58	686.64	682.78	686.60	686.60	0.25%	978
Sep 1, 2026	688.36	688.36	683.04	684.90	684.90	-0.08%	3,154
Aug 31, 2026	689.56	689.62	685.42	685.42	685.42	-1.27%	658
Aug 28, 2026	688.98	694.24	688.76	694.24	694.24	0.95%	1,788
Aug 27, 2026	686.22	687.92	686.22	687.72	687.72	0.67%	240
Aug 26, 2026	682.58	683.88	681.82	683.16	683.16	0.20%	3,525
Aug 25, 2026	683.48	684.24	680.84	681.80	681.80	0.11%	593
Aug 24, 2026	680.74	681.86	679.94	681.08	681.08	-0.23%	648
Aug 21, 2026	679.28	682.66	679.28	682.66	682.66	0.11%	157
Aug 20, 2026	685.74	685.74	681.92	681.92	681.92	-0.79%	260
Aug 19, 2026	688.34	688.78	686.64	687.38	687.38	-0.35%	980
Aug 18, 2026	692.18	692.18	689.52	689.78	689.78	-0.93%	1,935
Aug 17, 2026	698.10	698.10	695.56	696.24	696.24	-0.16%	623
Aug 14, 2026	701.46	701.46	697.38	697.38	697.38	-0.45%	552
Aug 13, 2026	699.08	700.64	698.68	700.50	700.50	0.60%	558
Aug 12, 2026	696.40	697.08	695.94	696.30	696.30	-0.01%	382
Aug 11, 2026	697.12	698.78	696.40	696.40	696.40	-0.09%	580
Aug 10, 2026	697.12	697.74	696.16	697.00	697.00	0.12%	325
Aug 7, 2026	694.54	696.16	693.90	696.16	696.16	0.34%	2,552
Aug 6, 2026	694.26	695.88	693.76	693.82	693.82	-0.17%	898
Aug 5, 2026	697.66	698.98	694.96	695.02	695.02	0.30%	2,069
Aug 4, 2026	686.30	692.92	685.34	692.92	692.92	1.51%	2,816
Aug 3, 2026	677.36	682.62	676.20	682.62	682.62	1.91%	136
Jul 31, 2026	672.44	675.80	668.62	669.80	669.80	0.78%	807
Jul 30, 2026	665.92	667.50	664.14	664.60	664.60	-1.11%	2,083
Jul 29, 2026	678.22	679.02	671.24	672.06	672.06	-0.76%	479
Jul 28, 2026	675.16	677.82	674.62	677.24	677.24	0.45%	1,718
Jul 27, 2026	680.00	681.52	674.20	674.20	674.20	-0.57%	505
Jul 24, 2026	674.66	678.40	674.66	678.04	678.04	0.61%	1,108
Jul 23, 2026	678.54	679.82	673.12	673.92	673.92	-1.29%	298
Jul 22, 2026	679.84	682.88	679.46	682.70	682.70	0.16%	1,414
Jul 21, 2026	679.56	682.02	678.80	681.58	681.58	0.22%	347
Jul 20, 2026	676.52	681.78	676.42	680.10	680.10	0.41%	318
Jul 17, 2026	676.86	678.94	674.28	677.32	677.32	-1.21%	1,975
Jul 16, 2026	684.48	685.62	682.60	685.62	685.62	0.06%	720