ETR:XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	193.34	194.34	192.80	193.08	-	0.15%	62,728
May 20, 2026	190.32	193.00	190.32	192.80	192.80	2.06%	42,029
May 19, 2026	189.34	190.54	187.00	188.90	188.90	-0.34%	70,119
May 18, 2026	190.56	192.94	188.80	189.54	189.54	-0.85%	74,958
May 15, 2026	191.76	191.88	188.70	191.16	191.16	-2.02%	81,196
May 14, 2026	193.86	195.38	192.54	195.10	195.10	1.90%	60,188
May 13, 2026	191.06	192.28	189.16	191.46	191.46	3.12%	70,485
May 12, 2026	189.06	189.66	185.08	185.66	185.66	-3.29%	105,169
May 11, 2026	191.26	192.58	190.20	191.98	191.98	2.02%	117,898
May 8, 2026	185.14	188.20	184.52	188.18	188.18	1.66%	49,423
May 7, 2026	184.62	185.66	183.30	185.10	185.10	1.06%	77,686
May 6, 2026	182.38	184.56	181.20	183.16	183.16	1.32%	74,448
May 5, 2026	177.20	180.94	177.14	180.78	180.78	2.55%	59,009
May 4, 2026	176.00	177.78	173.74	176.28	176.28	4.14%	109,790
Apr 30, 2026	170.02	171.42	167.80	169.28	169.28	-0.41%	48,362
Apr 29, 2026	169.82	170.36	168.84	169.98	169.98	1.63%	25,333
Apr 28, 2026	169.82	169.90	167.20	167.26	167.26	-1.48%	47,803
Apr 27, 2026	169.34	170.38	168.58	169.78	169.78	0.78%	28,634
Apr 24, 2026	167.62	168.98	167.30	168.46	168.46	0.69%	27,093
Apr 23, 2026	167.24	167.84	166.00	167.30	167.30	-0.44%	42,393
Apr 22, 2026	166.42	168.22	166.28	168.04	168.04	1.35%	36,444
Apr 21, 2026	165.58	166.94	165.48	165.80	165.80	1.07%	33,213
Apr 20, 2026	163.90	165.04	163.28	164.04	164.04	-0.92%	36,373
Apr 17, 2026	162.66	165.76	162.60	165.56	165.56	1.92%	32,433
Apr 16, 2026	161.00	162.46	160.54	162.44	162.44	2.18%	42,889
Apr 15, 2026	157.70	159.22	157.56	158.98	158.98	1.44%	33,625
Apr 14, 2026	155.06	156.72	155.06	156.72	156.72	2.12%	25,027
Apr 13, 2026	151.10	153.46	150.84	153.46	153.46	0.91%	11,020
Apr 10, 2026	153.06	153.24	151.68	152.08	152.08	-0.04%	23,136
Apr 9, 2026	153.36	153.40	151.28	152.14	152.14	-1.08%	30,619
Apr 8, 2026	155.62	156.30	153.16	153.80	153.80	3.69%	55,055
Apr 7, 2026	149.46	150.30	147.32	148.32	148.32	0.26%	35,290
Apr 2, 2026	145.08	148.58	143.96	147.94	147.94	-0.43%	25,755
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