ETR:X03G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	172.23	172.23	171.14	171.15	-	-0.47%	2,602
Sep 22, 2026	171.79	172.28	171.79	171.96	171.96	-0.03%	4,398
Sep 21, 2026	171.92	172.14	171.76	172.02	172.02	0.40%	8,594
Sep 18, 2026	171.62	171.62	171.18	171.33	171.33	-0.24%	1,884
Sep 17, 2026	171.37	171.75	171.25	171.75	171.75	0.24%	188
Sep 16, 2026	171.14	171.33	170.84	171.33	171.33	0.13%	1,154
Sep 15, 2026	171.04	171.21	170.80	171.10	171.10	-0.13%	2,526
Sep 14, 2026	171.12	171.32	170.94	171.32	171.32	-0.02%	3,339
Sep 11, 2026	171.40	171.44	171.20	171.35	171.35	0.02%	7,307
Sep 10, 2026	172.16	172.16	171.29	171.32	171.32	-0.39%	14,406
Sep 9, 2026	172.57	172.57	171.99	171.99	171.99	-0.46%	4,573
Sep 8, 2026	172.63	172.81	172.47	172.78	172.78	0.18%	10,170
Sep 7, 2026	172.78	172.90	172.47	172.47	172.47	-0.28%	5,224
Sep 4, 2026	172.71	173.45	172.71	172.95	172.95	0.04%	47,574
Sep 3, 2026	172.66	173.04	172.61	172.88	172.88	0.22%	3,859
Sep 2, 2026	172.48	172.61	172.29	172.50	172.50	-0.21%	1,658
Sep 1, 2026	172.93	172.97	172.58	172.86	172.86	-0.03%	8,637
Aug 31, 2026	173.52	173.52	172.91	172.91	172.91	-0.35%	1,419
Aug 28, 2026	173.67	173.76	173.39	173.52	173.52	-0.11%	8,224
Aug 27, 2026	173.76	173.93	173.69	173.71	173.71	-0.14%	1,140
Aug 26, 2026	174.38	174.38	173.95	173.95	173.95	-0.18%	1,169
Aug 25, 2026	173.75	174.26	173.56	174.26	174.26	0.38%	1,921
Aug 24, 2026	173.84	173.84	173.45	173.60	173.60	0.01%	7,548
Aug 21, 2026	173.72	173.76	173.54	173.59	173.59	0.03%	3,418
Aug 20, 2026	173.65	173.80	173.36	173.53	173.53	0.05%	3,029
Aug 19, 2026	173.67	173.67	173.39	173.45	173.45	-	1,692
Aug 18, 2026	173.61	173.61	173.45	173.45	173.45	-0.18%	3,499
Aug 17, 2026	174.12	174.30	173.77	173.77	173.77	-0.21%	7,622
Aug 14, 2026	174.83	174.83	174.14	174.14	174.14	-0.39%	1,480
Aug 13, 2026	174.62	175.04	174.62	174.82	174.82	0.17%	1,615
Aug 12, 2026	174.57	174.84	174.52	174.52	174.52	-	2,380
Aug 11, 2026	174.18	174.75	174.09	174.52	174.52	0.14%	1,553
Aug 10, 2026	174.71	174.92	174.28	174.28	174.28	-0.31%	4,210
Aug 7, 2026	174.69	175.22	174.58	174.82	174.82	-	4,111
Aug 6, 2026	174.82	174.98	174.81	174.81	174.81	-0.14%	827
Aug 5, 2026	175.04	175.18	174.94	175.05	175.05	0.16%	4,015
Aug 4, 2026	174.67	175.06	174.46	174.77	174.77	0.17%	1,438
Aug 3, 2026	174.46	174.66	174.38	174.48	174.48	0.36%	1,468
Jul 31, 2026	174.42	174.42	173.86	173.86	173.86	-0.25%	312
Jul 30, 2026	174.29	174.52	174.19	174.30	174.30	-0.07%	3,384
Jul 29, 2026	174.75	174.80	174.32	174.42	174.42	-0.26%	1,279
Jul 28, 2026	174.87	174.89	174.68	174.87	174.87	0.15%	736
Jul 27, 2026	174.53	174.75	174.53	174.61	174.61	0.30%	2,940
Jul 24, 2026	173.92	174.11	173.87	174.10	174.10	0.29%	619
Jul 23, 2026	173.93	173.93	173.60	173.60	173.60	-0.20%	781
Jul 22, 2026	173.92	174.01	173.80	173.95	173.95	-0.07%	890
Jul 21, 2026	174.19	174.22	173.94	174.07	174.07	-0.09%	474
Jul 20, 2026	174.37	174.42	174.22	174.22	174.22	-0.13%	633
Jul 17, 2026	174.50	174.58	174.45	174.45	174.45	0.09%	249
Jul 16, 2026	174.37	174.37	174.00	174.30	174.30	-0.18%	2,351