ETR:XB30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.24	35.30	35.24	35.25	35.25	-0.01%	4,289
Sep 21, 2026	35.21	35.29	35.21	35.25	35.25	0.29%	948
Sep 18, 2026	35.24	35.24	35.15	35.15	35.15	-0.27%	580
Sep 17, 2026	35.21	35.25	35.20	35.25	35.25	0.06%	2
Sep 16, 2026	35.16	35.23	35.16	35.23	35.23	0.23%	-
Sep 15, 2026	35.19	35.19	35.10	35.15	35.15	0.04%	844
Sep 14, 2026	35.28	35.28	35.13	35.13	35.13	-0.40%	600
Sep 11, 2026	35.24	35.28	35.23	35.27	35.27	0.02%	461
Sep 10, 2026	35.40	35.40	35.27	35.27	35.27	-0.37%	1,920
Sep 9, 2026	35.47	35.47	35.40	35.40	35.40	-0.26%	-
Sep 8, 2026	35.49	35.55	35.45	35.49	35.49	0.03%	5,544
Sep 7, 2026	35.49	35.51	35.48	35.48	35.48	-0.06%	3,483
Sep 4, 2026	35.51	35.78	35.50	35.50	35.50	-	735
Sep 3, 2026	35.45	35.55	35.45	35.50	35.50	0.13%	304
Sep 2, 2026	35.46	35.46	35.41	35.46	35.46	-	200
Sep 1, 2026	35.56	35.56	35.46	35.46	35.46	-0.23%	610
Aug 31, 2026	35.60	35.60	35.54	35.54	35.54	-0.23%	-
Aug 28, 2026	35.63	35.63	35.61	35.62	35.62	-0.03%	1,000
Aug 27, 2026	35.66	35.67	35.63	35.63	35.63	-0.08%	561
Aug 26, 2026	35.71	35.71	35.66	35.66	35.66	-0.07%	1
Aug 25, 2026	35.61	35.69	35.61	35.68	35.68	0.25%	98
Aug 24, 2026	35.62	35.63	35.57	35.59	35.59	-0.03%	529
Aug 21, 2026	35.73	35.73	35.59	35.60	35.60	0.03%	1,797
Aug 20, 2026	35.63	35.64	35.59	35.59	35.59	-0.09%	162
Aug 19, 2026	35.62	35.72	35.62	35.62	35.62	0.06%	200
Aug 18, 2026	35.76	35.76	35.71	35.71	35.60	-0.17%	1,094
Aug 17, 2026	35.78	35.80	35.77	35.77	35.66	-0.03%	279
Aug 14, 2026	35.83	35.83	35.78	35.78	35.67	-0.14%	1
Aug 13, 2026	35.76	35.85	35.76	35.84	35.72	0.20%	1,570
Aug 12, 2026	35.81	35.82	35.75	35.76	35.65	-0.11%	2,000
Aug 11, 2026	35.74	35.82	35.74	35.80	35.69	0.11%	-
Aug 10, 2026	35.81	35.85	35.77	35.77	35.65	-0.16%	91
Aug 7, 2026	35.80	35.83	35.80	35.82	35.71	0.02%	671
Aug 6, 2026	35.84	35.84	35.82	35.82	35.71	-0.09%	-
Aug 5, 2026	35.90	35.90	35.72	35.85	35.74	-0.07%	2,683
Aug 4, 2026	35.78	35.97	35.78	35.87	35.76	0.29%	1,415
Aug 3, 2026	35.74	35.83	35.74	35.77	35.66	0.25%	138
Jul 31, 2026	35.75	35.75	35.68	35.68	35.57	-0.13%	428
Jul 30, 2026	35.68	35.73	35.68	35.73	35.61	0.03%	38
Jul 29, 2026	35.76	35.76	35.72	35.72	35.60	-0.07%	800
Jul 28, 2026	35.75	35.75	35.74	35.74	35.63	0.07%	-
Jul 27, 2026	35.75	35.75	35.72	35.72	35.60	0.09%	-
Jul 24, 2026	35.62	35.69	35.62	35.68	35.57	0.29%	4,070
Jul 23, 2026	35.64	35.64	35.58	35.58	35.47	-0.20%	270
Jul 22, 2026	35.68	35.72	35.63	35.65	35.54	-0.10%	897
Jul 21, 2026	35.69	35.71	35.69	35.69	35.58	-0.10%	-
Jul 20, 2026	35.69	35.76	35.69	35.72	35.61	0.01%	3,148
Jul 17, 2026	35.74	35.77	35.72	35.72	35.61	-0.10%	712
Jul 16, 2026	35.75	35.76	35.74	35.76	35.65	-0.01%	-
Jul 15, 2026	35.73	35.76	35.71	35.76	35.65	-0.02%	3,000