ETR:XB28 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.75	35.77	35.74	35.74	35.74	-0.01%	2,925
Sep 21, 2026	35.73	35.76	35.73	35.75	35.75	0.10%	2,653
Sep 18, 2026	35.77	35.77	35.71	35.71	35.71	-0.15%	577
Sep 17, 2026	35.72	35.77	35.72	35.77	35.77	0.04%	2,335
Sep 16, 2026	35.74	35.76	35.72	35.75	35.75	0.05%	5,160
Sep 15, 2026	35.71	35.74	35.71	35.74	35.74	0.15%	-
Sep 14, 2026	35.75	35.75	35.68	35.68	35.68	-0.17%	-
Sep 11, 2026	35.71	35.76	35.71	35.74	35.74	0.05%	523
Sep 10, 2026	35.78	35.82	35.73	35.73	35.73	-0.14%	147
Sep 9, 2026	35.83	35.83	35.78	35.78	35.78	-0.17%	1,392
Sep 8, 2026	35.84	35.86	35.84	35.84	35.84	0.02%	-
Sep 7, 2026	35.90	35.90	35.83	35.83	35.83	-0.09%	83
Sep 4, 2026	35.92	35.92	35.85	35.86	35.86	0.08%	247
Sep 3, 2026	35.86	35.86	35.83	35.83	35.83	-0.08%	427
Sep 2, 2026	35.81	35.86	35.80	35.86	35.86	0.07%	294
Sep 1, 2026	35.86	35.86	35.83	35.83	35.83	-0.06%	-
Aug 31, 2026	35.85	35.85	35.84	35.85	35.85	-0.01%	-
Aug 28, 2026	35.87	35.88	35.86	35.86	35.86	-0.03%	43
Aug 27, 2026	35.89	35.90	35.87	35.87	35.87	-0.01%	654
Aug 26, 2026	35.91	35.91	35.87	35.87	35.87	-0.04%	1
Aug 25, 2026	35.86	35.89	35.86	35.89	35.89	0.12%	94
Aug 24, 2026	35.87	35.87	35.85	35.85	35.85	0.20%	-
Aug 21, 2026	35.88	35.88	35.77	35.77	35.77	-0.30%	-
Aug 20, 2026	35.84	35.88	35.83	35.88	35.88	0.12%	-
Aug 19, 2026	35.84	35.85	35.81	35.84	35.84	-0.06%	139
Aug 18, 2026	35.99	35.99	35.94	35.97	35.86	-0.05%	3,438
Aug 17, 2026	35.98	35.99	35.98	35.99	35.88	0.04%	-
Aug 14, 2026	35.99	36.00	35.96	35.97	35.86	-0.04%	229
Aug 13, 2026	35.99	35.99	35.98	35.99	35.88	0.01%	-
Aug 12, 2026	35.99	36.00	35.95	35.98	35.87	-	292
Aug 11, 2026	35.95	36.01	35.95	35.98	35.87	0.08%	776
Aug 10, 2026	35.99	35.99	35.96	35.96	35.85	-0.09%	-
Aug 7, 2026	35.99	36.00	35.93	35.99	35.88	-0.01%	6,992
Aug 6, 2026	35.98	36.02	35.98	35.99	35.88	0.04%	3,146
Aug 5, 2026	35.99	35.99	35.97	35.98	35.87	0.01%	-
Aug 4, 2026	35.92	36.06	35.92	35.97	35.86	0.15%	98
Aug 3, 2026	35.95	35.95	35.92	35.92	35.81	-	-
Jul 31, 2026	35.94	35.94	35.88	35.92	35.81	-0.02%	3,148
Jul 30, 2026	36.05	36.05	35.92	35.93	35.82	0.09%	3,000
Jul 29, 2026	36.06	36.06	35.89	35.89	35.78	-0.07%	278
Jul 28, 2026	36.01	36.01	35.89	35.92	35.81	0.03%	6,286
Jul 27, 2026	35.98	35.98	35.88	35.91	35.80	0.10%	4,487
Jul 24, 2026	35.85	35.87	35.85	35.87	35.76	0.13%	-
Jul 23, 2026	35.88	35.89	35.83	35.83	35.72	-0.17%	3,489
Jul 22, 2026	35.88	35.91	35.88	35.89	35.78	-	1,390
Jul 21, 2026	35.91	35.91	35.89	35.89	35.78	-0.11%	-
Jul 20, 2026	35.87	35.93	35.87	35.93	35.82	0.12%	-
Jul 17, 2026	35.90	35.90	35.87	35.88	35.77	-0.02%	119
Jul 16, 2026	35.91	35.93	35.89	35.89	35.78	-0.03%	147
Jul 15, 2026	35.90	35.90	35.89	35.90	35.79	-0.03%	-