ETR:X500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.45	37.51	37.43	37.49	37.49	0.71%	32,862
Sep 21, 2026	37.03	37.23	37.02	37.23	37.23	1.31%	1,452
Sep 18, 2026	36.88	36.88	36.73	36.75	36.75	0.05%	3,385
Sep 17, 2026	36.64	36.80	36.59	36.73	36.73	0.75%	19,513
Sep 16, 2026	36.39	36.47	36.39	36.46	36.46	0.46%	24,788
Sep 15, 2026	36.38	36.43	36.27	36.29	36.29	-0.41%	3,457
Sep 14, 2026	36.38	36.44	36.34	36.44	36.44	-0.21%	11,521
Sep 11, 2026	36.31	36.55	36.28	36.52	36.52	1.02%	1,692
Sep 10, 2026	36.34	36.35	36.05	36.15	36.15	-0.34%	20,823
Sep 9, 2026	36.44	36.44	36.23	36.27	36.27	-0.70%	11,988
Sep 8, 2026	36.58	36.62	36.47	36.52	36.52	-0.08%	16,529
Sep 7, 2026	36.69	36.69	36.55	36.55	36.55	-0.17%	2,685
Sep 4, 2026	36.79	36.82	36.62	36.62	36.62	-0.47%	1,810
Sep 3, 2026	36.46	36.79	36.46	36.79	36.79	0.64%	4,879
Sep 2, 2026	36.43	36.56	36.34	36.56	36.56	0.31%	669
Sep 1, 2026	36.60	36.60	36.35	36.44	36.44	-0.04%	13,691
Aug 31, 2026	36.67	36.67	36.46	36.46	36.46	-1.25%	20,566
Aug 28, 2026	36.63	36.92	36.61	36.92	36.92	0.96%	403
Aug 27, 2026	36.48	36.60	36.48	36.57	36.57	0.65%	5,060
Aug 26, 2026	36.29	36.33	36.28	36.33	36.33	0.20%	1,387
Aug 25, 2026	36.35	36.36	36.21	36.26	36.26	0.15%	11,928
Aug 24, 2026	36.19	36.27	36.17	36.21	36.21	-0.28%	7,897
Aug 21, 2026	36.14	36.31	36.14	36.31	36.31	0.08%	13,866
Aug 20, 2026	36.47	36.47	36.21	36.28	36.28	-0.75%	8,841
Aug 19, 2026	36.61	36.67	36.50	36.55	36.55	-0.36%	261
Aug 18, 2026	36.80	36.81	36.68	36.68	36.68	-0.92%	9,062
Aug 17, 2026	37.10	37.11	36.98	37.02	37.02	-0.12%	22,977
Aug 14, 2026	37.29	37.29	37.06	37.06	37.06	-0.45%	3,696
Aug 13, 2026	37.14	37.36	37.12	37.23	37.23	0.61%	37,197
Aug 12, 2026	37.00	37.10	36.99	37.01	37.01	-0.01%	9,576
Aug 11, 2026	37.06	37.15	37.01	37.01	37.01	-0.12%	32,341
Aug 10, 2026	37.06	37.11	37.02	37.05	37.05	0.09%	54
Aug 7, 2026	36.93	37.02	36.89	37.02	37.02	0.29%	645
Aug 6, 2026	36.95	37.02	36.92	36.92	36.92	-0.21%	6,853
Aug 5, 2026	37.11	37.21	36.99	36.99	36.99	0.32%	3,850
Aug 4, 2026	36.51	36.87	36.46	36.87	36.87	1.48%	37,748
Aug 3, 2026	36.03	36.34	36.00	36.34	36.34	1.91%	23,802
Jul 31, 2026	35.78	35.87	35.58	35.65	35.65	0.83%	198,084
Jul 30, 2026	35.40	35.50	35.33	35.36	35.36	-1.01%	11,204
Jul 29, 2026	36.03	36.08	35.66	35.72	35.72	-0.76%	4,225
Jul 28, 2026	35.90	36.06	35.89	36.00	36.00	0.40%	8,430
Jul 27, 2026	36.17	36.23	35.85	35.85	35.85	-0.61%	37,747
Jul 24, 2026	35.90	36.08	35.90	36.07	36.07	0.59%	1,671
Jul 23, 2026	36.11	36.21	35.82	35.86	35.86	-1.28%	32,235
Jul 22, 2026	36.17	36.33	36.13	36.33	36.33	0.21%	4,266
Jul 21, 2026	36.14	36.25	36.11	36.25	36.25	0.24%	7,596
Jul 20, 2026	35.97	36.26	35.97	36.16	36.16	0.40%	3,553
Jul 17, 2026	36.00	36.11	35.92	36.02	36.02	-1.24%	5,860
Jul 16, 2026	36.41	36.47	36.28	36.47	36.47	0.07%	2,722
Jul 15, 2026	36.49	36.56	36.40	36.45	36.45	0.26%	3,730