ETR:XB32 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.37	34.41	34.37	34.37	34.37	-0.05%	-
Sep 21, 2026	34.36	34.39	34.36	34.39	34.39	0.35%	480
Sep 18, 2026	34.38	34.38	34.27	34.27	34.27	-0.33%	287
Sep 17, 2026	34.31	34.39	34.30	34.39	34.39	0.24%	154
Sep 16, 2026	34.24	34.30	34.24	34.30	34.30	0.21%	-
Sep 15, 2026	34.27	34.27	34.16	34.23	34.23	0.06%	2,246
Sep 14, 2026	34.39	34.39	34.18	34.21	34.21	-0.47%	1,452
Sep 11, 2026	34.44	34.44	34.37	34.37	34.37	0.05%	338
Sep 10, 2026	34.58	34.59	34.35	34.35	34.35	-0.64%	915
Sep 9, 2026	34.66	34.66	34.58	34.58	34.58	-0.35%	1,129
Sep 8, 2026	34.70	34.70	34.69	34.70	34.70	-	88
Sep 7, 2026	34.72	34.73	34.70	34.70	34.70	-0.16%	290
Sep 4, 2026	34.75	34.78	34.75	34.75	34.75	0.04%	293
Sep 3, 2026	34.69	34.76	34.69	34.74	34.74	0.15%	456
Sep 2, 2026	34.63	34.69	34.62	34.69	34.69	-0.03%	3,663
Sep 1, 2026	34.79	34.79	34.70	34.70	34.70	-0.28%	3,404
Aug 31, 2026	34.91	34.91	34.80	34.80	34.80	-0.17%	937
Aug 28, 2026	34.92	34.92	34.86	34.86	34.86	-0.23%	-
Aug 27, 2026	34.95	34.95	34.94	34.94	34.94	-0.07%	-
Aug 26, 2026	35.02	35.02	34.96	34.96	34.96	-0.03%	1
Aug 25, 2026	34.91	34.97	34.91	34.97	34.97	0.22%	-
Aug 24, 2026	34.96	34.96	34.90	34.90	34.90	0.15%	-
Aug 21, 2026	34.93	34.95	34.84	34.84	34.84	-0.26%	302
Aug 20, 2026	34.88	34.93	34.88	34.93	34.93	0.16%	-
Aug 19, 2026	34.92	34.95	34.88	34.88	34.88	-0.07%	100
Aug 18, 2026	35.07	35.07	35.00	35.00	34.90	-0.26%	3,583
Aug 17, 2026	35.11	35.12	35.09	35.09	34.99	-0.23%	-
Aug 14, 2026	35.19	35.21	35.14	35.17	35.07	-0.09%	3,581
Aug 13, 2026	35.15	35.20	35.15	35.20	35.10	0.13%	-
Aug 12, 2026	35.18	35.21	35.16	35.16	35.06	-0.10%	150
Aug 11, 2026	35.06	35.19	35.06	35.19	35.09	0.28%	300
Aug 10, 2026	35.16	35.21	35.10	35.10	34.99	-0.25%	86
Aug 7, 2026	35.19	35.22	35.17	35.18	35.08	-0.09%	151
Aug 6, 2026	35.19	35.22	35.19	35.21	35.11	0.03%	150
Aug 5, 2026	35.23	35.30	35.20	35.20	35.10	0.06%	4
Aug 4, 2026	35.16	35.30	35.11	35.18	35.08	0.10%	55
Aug 3, 2026	35.05	35.15	35.05	35.15	35.05	0.53%	151
Jul 31, 2026	35.06	35.06	34.96	34.96	34.86	-0.17%	3,301
Jul 30, 2026	34.96	35.02	34.96	35.02	34.92	0.05%	-
Jul 29, 2026	35.09	35.12	35.00	35.00	34.90	-0.28%	21,699
Jul 28, 2026	35.09	35.10	35.08	35.10	35.00	0.14%	-
Jul 27, 2026	35.03	35.07	35.03	35.06	34.95	0.32%	1
Jul 24, 2026	34.90	35.00	34.90	34.94	34.84	0.26%	6,409
Jul 23, 2026	34.97	34.97	34.86	34.86	34.76	-0.33%	3,402
Jul 22, 2026	34.99	34.99	34.92	34.97	34.87	-0.13%	290
Jul 21, 2026	35.07	35.07	35.02	35.02	34.92	-0.15%	28
Jul 20, 2026	35.03	35.07	35.03	35.07	34.97	0.02%	300
Jul 17, 2026	35.11	35.11	35.06	35.06	34.96	-0.07%	1
Jul 16, 2026	35.10	35.10	35.01	35.09	34.99	-0.10%	285
Jul 15, 2026	35.07	35.12	35.07	35.12	35.02	-0.04%	-