ETR:X57E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	229.68	230.44	229.57	229.91	229.91	-0.08%	2,528
Sep 21, 2026	229.75	230.19	229.75	230.10	230.10	0.52%	1,370
Sep 18, 2026	229.54	229.62	228.75	228.91	228.91	-0.50%	12,725
Sep 17, 2026	229.64	230.11	229.36	230.05	230.05	0.15%	6,390
Sep 16, 2026	229.37	229.75	229.23	229.70	229.70	0.20%	21
Sep 15, 2026	229.05	229.45	228.68	229.25	229.25	-0.05%	1,689
Sep 14, 2026	229.66	229.74	228.84	229.36	229.36	-0.29%	1,199
Sep 11, 2026	229.87	230.03	229.59	230.03	230.03	0.10%	171
Sep 10, 2026	231.44	231.44	229.77	229.81	229.81	-0.66%	7,520
Sep 9, 2026	232.15	232.15	231.33	231.33	231.33	-0.51%	58
Sep 8, 2026	232.23	232.51	231.98	232.51	232.51	0.14%	3,384
Sep 7, 2026	232.55	232.65	232.14	232.18	232.18	-0.25%	1,830
Sep 4, 2026	232.48	233.01	232.48	232.76	232.76	0.06%	1,589
Sep 3, 2026	232.29	232.83	232.13	232.63	232.63	0.28%	59,484
Sep 2, 2026	232.13	232.15	231.64	231.97	231.97	-0.31%	66,934
Sep 1, 2026	233.08	233.08	232.22	232.70	232.70	-0.06%	137
Aug 31, 2026	233.66	233.66	232.85	232.85	232.85	-0.24%	1,178
Aug 28, 2026	234.90	234.90	233.41	233.42	233.42	-0.19%	1,634
Aug 27, 2026	234.30	234.30	233.73	233.86	233.86	-0.09%	648
Aug 26, 2026	234.67	234.67	234.07	234.07	234.07	-0.18%	1,748
Aug 25, 2026	233.72	234.50	233.49	234.50	234.50	0.41%	509
Aug 24, 2026	233.88	233.88	233.43	233.54	233.54	0.01%	2,126
Aug 21, 2026	233.68	233.88	233.51	233.51	233.51	-0.03%	423
Aug 20, 2026	233.75	233.75	233.45	233.59	233.59	0.04%	468
Aug 19, 2026	233.72	233.72	233.45	233.50	233.50	0.01%	905
Aug 18, 2026	233.81	233.81	233.28	233.47	233.47	-0.29%	638
Aug 17, 2026	234.56	234.56	234.16	234.16	234.16	-0.10%	1,475
Aug 14, 2026	235.10	235.10	234.39	234.40	234.40	-0.34%	752
Aug 13, 2026	234.84	235.47	234.84	235.19	235.19	0.20%	685
Aug 12, 2026	234.71	235.18	234.66	234.73	234.73	0.02%	1,382
Aug 11, 2026	234.30	234.80	234.12	234.68	234.68	0.08%	1,341
Aug 10, 2026	235.23	235.23	234.45	234.49	234.49	-0.36%	2,495
Aug 7, 2026	235.04	235.53	235.00	235.33	235.33	0.08%	794
Aug 6, 2026	235.38	235.51	234.96	235.15	235.15	-0.15%	5,563
Aug 5, 2026	235.75	235.75	235.35	235.51	235.51	0.02%	1,233
Aug 4, 2026	234.98	235.47	234.70	235.47	235.47	0.28%	151
Aug 3, 2026	234.65	234.93	234.65	234.81	234.81	0.41%	339
Jul 31, 2026	234.60	234.68	233.86	233.86	233.86	-0.22%	1,048
Jul 30, 2026	234.14	234.54	234.10	234.37	234.37	0.06%	466
Jul 29, 2026	234.77	234.77	234.13	234.22	234.22	-0.35%	370
Jul 28, 2026	234.84	235.08	234.77	235.04	235.04	0.21%	111
Jul 27, 2026	234.56	234.74	234.42	234.55	234.55	0.28%	2,135
Jul 24, 2026	233.52	233.90	233.38	233.89	233.89	0.39%	547
Jul 23, 2026	233.54	233.66	232.98	232.98	232.98	-0.30%	1,748
Jul 22, 2026	233.74	234.03	233.47	233.69	233.69	-0.15%	153
Jul 21, 2026	234.22	234.22	233.76	234.03	234.03	-0.09%	834
Jul 20, 2026	234.07	234.47	234.07	234.24	234.24	-0.08%	652
Jul 17, 2026	234.74	234.74	234.28	234.42	234.42	-0.04%	1,031
Jul 16, 2026	234.66	234.66	234.17	234.52	234.52	-0.16%	277
Jul 15, 2026	234.39	234.90	234.30	234.90	234.90	-0.05%	614