ETR:XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	145.08	148.58	143.96	147.38	-	-0.81%	21,382
Apr 1, 2026	147.48	148.60	146.24	148.58	148.58	4.03%	84,834
Mar 31, 2026	141.82	143.08	141.46	142.82	142.82	-0.67%	29,911
Mar 30, 2026	143.34	144.82	142.66	143.78	143.78	-	17,969
Mar 27, 2026	146.96	146.96	143.20	143.78	143.78	-2.14%	34,697
Mar 26, 2026	148.74	148.82	146.86	146.92	146.92	-2.35%	14,650
Mar 25, 2026	150.92	151.20	149.20	150.46	150.46	0.62%	18,850
Mar 24, 2026	151.42	151.82	148.84	149.54	149.54	-1.07%	15,924
Mar 23, 2026	147.90	153.98	147.50	151.16	151.16	0.16%	79,536
Mar 20, 2026	153.64	153.90	150.92	150.92	150.92	-1.33%	22,551
Mar 19, 2026	154.54	154.86	151.86	152.96	152.96	-1.77%	15,982
Mar 18, 2026	157.86	158.22	155.66	155.72	155.72	-0.19%	22,333
Mar 17, 2026	154.80	156.76	154.38	156.02	156.02	0.37%	17,917
Mar 16, 2026	155.56	156.02	154.48	155.44	155.44	1.57%	36,055
Mar 13, 2026	152.16	155.00	152.10	153.04	153.04	0.01%	24,462
Mar 12, 2026	154.08	154.12	152.00	153.02	153.02	-0.78%	27,194
Mar 11, 2026	153.82	155.14	152.92	154.22	154.22	-0.09%	19,867
Mar 10, 2026	153.20	154.46	152.26	154.36	154.36	2.37%	25,306
Mar 9, 2026	149.20	150.94	148.42	150.78	150.78	-0.84%	34,055
Mar 6, 2026	154.30	154.32	150.62	152.06	152.06	-0.77%	15,569
Mar 5, 2026	153.10	154.60	152.00	153.24	153.24	0.17%	16,385
Mar 4, 2026	148.86	153.58	148.74	152.98	152.98	2.05%	43,016
Mar 3, 2026	149.96	150.20	147.28	149.90	149.90	-1.82%	66,867
Mar 2, 2026	150.00	153.10	149.44	152.68	152.68	0.59%	122,801
Feb 27, 2026	152.68	152.96	150.14	151.78	151.78	-0.69%	96,440
Feb 26, 2026	154.06	154.50	151.30	152.84	152.84	0.28%	93,230
Feb 25, 2026	150.62	152.90	150.60	152.42	152.42	1.29%	44,842
Feb 24, 2026	149.14	151.00	148.56	150.48	150.48	1.14%	36,897
Feb 23, 2026	150.58	151.40	148.32	148.78	148.78	-2.32%	30,649
Feb 20, 2026	151.50	152.80	150.04	152.32	152.32	0.98%	63,755
Feb 19, 2026	151.66	151.72	150.40	150.84	150.84	-0.32%	59,751
Feb 18, 2026	149.44	151.32	148.50	151.32	151.32	1.57%	104,374
Feb 17, 2026	149.60	150.00	147.50	148.98	148.98	-0.37%	166,587
Feb 16, 2026	150.34	150.80	149.34	149.54	149.54	-0.25%	42,986
Feb 13, 2026	149.20	150.12	147.26	149.92	149.92	0.71%	83,709
Feb 12, 2026	152.34	152.90	148.48	148.86	148.86	-1.59%	48,217
Feb 11, 2026	151.80	153.76	150.70	151.26	151.26	-0.90%	70,753
Feb 10, 2026	152.44	153.56	151.72	152.64	152.64	-	29,383
Feb 9, 2026	151.44	152.68	149.30	152.64	152.64	1.07%	58,820
Feb 6, 2026	147.72	151.02	147.52	151.02	151.02	0.80%	64,816
Feb 5, 2026	151.68	152.02	147.72	149.82	149.82	-1.24%	159,197
Feb 4, 2026	154.82	154.98	151.64	151.70	151.70	-2.04%	105,551
Feb 3, 2026	158.70	158.90	154.62	154.86	154.86	-1.63%	66,248
Feb 2, 2026	152.46	157.50	152.30	157.42	157.42	0.78%	86,127
Jan 30, 2026	154.70	156.72	154.52	156.20	156.20	1.67%	109,336
Jan 29, 2026	157.84	157.98	152.78	153.64	153.64	-2.56%	106,764
Jan 28, 2026	157.64	158.36	157.26	157.68	157.68	1.17%	53,455
Jan 27, 2026	157.22	157.42	155.66	155.86	155.86	0.26%	36,334
Jan 26, 2026	154.38	155.50	153.34	155.46	155.46	-0.37%	49,768
Jan 23, 2026	155.84	156.42	154.98	156.04	156.04	-0.09%	54,471