ETR:X03G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	174.90	175.00	174.77	175.00	-	0.16%	234
Jun 3, 2026	175.18	175.24	174.71	174.72	174.72	-0.34%	2,093
Jun 2, 2026	175.54	175.71	175.30	175.32	175.32	0.11%	1,839
Jun 1, 2026	175.56	175.56	174.98	175.13	175.13	-0.40%	4,297
May 29, 2026	175.42	175.98	175.42	175.82	175.82	0.14%	3,323
May 28, 2026	175.09	175.69	175.06	175.58	175.58	0.13%	31,503
May 27, 2026	175.57	175.83	175.21	175.36	175.36	0.03%	95,100
May 26, 2026	175.41	175.54	175.22	175.32	175.32	-0.19%	2,877
May 25, 2026	174.73	175.86	174.73	175.64	175.64	0.52%	119
May 22, 2026	174.28	174.78	174.28	174.73	174.73	0.43%	1,188
May 21, 2026	173.84	174.20	173.82	173.98	173.98	-0.09%	234
May 20, 2026	173.20	174.13	173.03	174.13	174.13	0.65%	9,275
May 19, 2026	173.43	173.52	172.85	173.00	173.00	-0.16%	5,461
May 18, 2026	173.05	173.52	172.98	173.28	173.28	-0.04%	2,737
May 15, 2026	174.07	174.07	173.36	173.36	173.36	-0.60%	3,981
May 14, 2026	174.01	174.45	174.01	174.40	174.40	0.38%	538
May 13, 2026	173.87	174.00	173.68	173.74	173.74	-0.10%	5,087
May 12, 2026	174.01	174.05	173.70	173.91	173.91	-0.32%	5,680
May 11, 2026	174.77	174.77	174.41	174.48	174.48	-0.23%	1,655
May 8, 2026	174.74	175.03	174.71	174.89	174.89	-0.06%	1,645
May 7, 2026	175.08	175.39	174.97	174.99	174.99	0.04%	7,404
May 6, 2026	174.42	175.19	174.39	174.92	174.92	0.40%	4,645
May 5, 2026	174.14	174.21	173.87	174.21	174.21	0.22%	792
May 4, 2026	174.40	174.42	173.83	173.83	173.83	-0.42%	3,051
Apr 30, 2026	173.57	174.61	173.57	174.56	174.56	0.45%	13,230
Apr 29, 2026	174.04	174.06	173.77	173.77	173.77	-0.21%	654
Apr 28, 2026	174.27	174.27	173.85	174.14	174.14	-0.15%	6,902
Apr 27, 2026	174.64	174.84	174.39	174.39	174.39	-0.21%	18,787
Apr 24, 2026	174.43	174.77	174.43	174.77	174.77	-	799
Apr 23, 2026	174.42	174.77	174.39	174.77	174.77	-0.03%	2,094
Apr 22, 2026	174.86	175.05	174.73	174.83	174.83	0.05%	4,130
Apr 21, 2026	175.10	175.20	174.74	174.74	174.74	-0.13%	10,632
Apr 20, 2026	174.76	175.08	174.68	174.96	174.96	-0.12%	6,874
Apr 17, 2026	174.28	175.36	174.22	175.18	175.18	0.55%	5,330
Apr 16, 2026	174.42	174.65	174.23	174.23	174.23	0.04%	2,913
Apr 15, 2026	174.54	174.54	174.13	174.16	174.16	-0.06%	3,286
Apr 14, 2026	174.10	174.37	173.79	174.27	174.27	0.35%	1,517
Apr 13, 2026	173.79	174.02	173.60	173.66	173.66	-0.22%	1,349
Apr 10, 2026	174.56	174.56	174.00	174.05	174.05	-0.39%	1,066
Apr 9, 2026	174.96	175.00	174.19	174.73	174.73	-0.31%	2,064
Apr 8, 2026	175.13	175.66	175.13	175.26	175.26	0.90%	4,007
Apr 7, 2026	174.46	174.58	173.56	173.70	173.70	-0.64%	10,144
Apr 2, 2026	174.43	175.00	173.95	174.82	174.82	0.13%	6,086
Apr 1, 2026	175.34	175.34	174.58	174.58	174.58	0.01%	11,404
Mar 31, 2026	174.30	174.64	174.13	174.56	174.56	0.20%	6,376
Mar 30, 2026	173.45	174.29	173.45	174.22	174.22	0.39%	9,163
Mar 27, 2026	173.62	173.74	173.15	173.54	173.54	-0.16%	7,850
Mar 26, 2026	174.57	174.58	173.81	173.81	173.81	-0.69%	27,163
Mar 25, 2026	174.70	175.26	174.70	175.02	175.02	0.37%	43,830
Mar 24, 2026	174.60	174.60	174.08	174.37	174.37	-	7,957