ETR:XAXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.45	54.16	53.39	53.90	53.90	0.90%	9,159
Sep 21, 2026	53.12	53.42	53.02	53.42	53.42	2.47%	9,506
Sep 18, 2026	52.42	52.42	52.08	52.13	52.13	-0.08%	40,091
Sep 17, 2026	51.62	52.21	51.61	52.17	52.17	1.05%	5,143
Sep 16, 2026	51.66	51.73	51.50	51.63	51.63	0.64%	3,981
Sep 15, 2026	51.41	51.58	51.21	51.30	51.30	-0.43%	5,667
Sep 14, 2026	51.69	51.69	51.30	51.52	51.52	-1.26%	15,212
Sep 11, 2026	51.89	52.33	51.89	52.18	52.18	1.26%	4,414
Sep 10, 2026	52.18	52.23	51.51	51.53	51.53	-1.68%	13,063
Sep 9, 2026	52.77	52.77	52.39	52.41	52.41	-0.81%	829
Sep 8, 2026	52.69	52.94	52.59	52.84	52.84	0.21%	1,155
Sep 7, 2026	52.91	53.06	52.67	52.73	52.73	-0.08%	1,016
Sep 4, 2026	52.35	52.90	52.31	52.77	52.77	1.66%	3,047
Sep 3, 2026	51.53	51.91	51.46	51.91	51.91	0.14%	6,791
Sep 2, 2026	51.57	51.89	51.30	51.84	51.84	-0.35%	5,799
Sep 1, 2026	52.34	52.37	51.76	52.02	52.02	-0.27%	2,822
Aug 31, 2026	52.54	52.54	52.14	52.16	52.16	-0.74%	10,982
Aug 28, 2026	52.31	52.58	52.21	52.55	52.55	0.92%	3,766
Aug 27, 2026	52.28	52.33	52.03	52.07	52.07	0.15%	4,574
Aug 26, 2026	51.96	52.14	51.94	51.99	51.99	0.29%	4,782
Aug 25, 2026	51.38	51.85	51.38	51.84	51.84	1.49%	6,417
Aug 24, 2026	51.31	51.32	50.90	51.08	51.08	-1.84%	11,744
Aug 21, 2026	52.01	52.32	51.91	52.04	52.04	0.87%	2,649
Aug 20, 2026	51.96	51.96	51.23	51.59	51.59	-0.14%	14,973
Aug 19, 2026	51.59	51.90	51.48	51.66	51.66	0.66%	18,406
Aug 18, 2026	51.99	52.17	51.24	51.32	51.32	-2.56%	11,017
Aug 17, 2026	52.55	52.69	52.31	52.67	52.67	1.50%	29,317
Aug 14, 2026	52.05	52.15	51.87	51.89	51.89	-0.54%	14,053
Aug 13, 2026	51.89	52.31	51.89	52.17	52.17	0.75%	4,876
Aug 12, 2026	51.74	51.96	51.74	51.78	51.78	-0.06%	10,489
Aug 11, 2026	51.70	51.91	51.58	51.81	51.81	-0.33%	5,898
Aug 10, 2026	52.00	52.08	51.78	51.98	51.98	0.12%	24,037
Aug 7, 2026	51.68	52.16	51.52	51.92	51.92	0.02%	5,935
Aug 6, 2026	51.54	51.94	51.32	51.91	51.91	-1.01%	4,367
Aug 5, 2026	52.82	52.82	52.39	52.44	52.44	-0.25%	14,213
Aug 4, 2026	51.96	52.57	51.66	52.57	52.57	1.90%	44,548
Aug 3, 2026	51.83	51.83	51.09	51.59	51.59	0.64%	28,190
Jul 31, 2026	51.91	51.95	51.26	51.26	51.26	1.02%	19,414
Jul 30, 2026	49.83	50.80	49.65	50.74	50.74	1.34%	84,534
Jul 29, 2026	50.05	50.33	49.92	50.07	50.07	-0.95%	23,624
Jul 28, 2026	50.26	50.55	50.00	50.55	50.55	-0.30%	4,315
Jul 27, 2026	51.53	51.53	50.68	50.70	50.70	-0.55%	8,836
Jul 24, 2026	50.93	51.27	50.63	50.98	50.98	-0.12%	22,526
Jul 23, 2026	52.00	52.05	51.04	51.04	51.04	-0.82%	7,728
Jul 22, 2026	51.24	51.50	50.98	51.46	51.46	-0.96%	14,679
Jul 21, 2026	51.87	51.96	51.64	51.96	51.96	0.89%	810
Jul 20, 2026	51.11	51.59	50.96	51.50	51.50	1.72%	35,012
Jul 17, 2026	50.00	50.66	49.80	50.63	50.63	-1.65%	6,643
Jul 16, 2026	51.84	51.84	51.25	51.48	51.48	-0.85%	13,065
Jul 15, 2026	52.49	52.49	51.82	51.92	51.92	0.84%	6,727