ETR:XB33 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.04	28.04	27.83	27.83	-	-0.57%	708
Sep 22, 2026	27.99	28.06	27.96	27.99	27.99	-0.05%	2,902
Sep 21, 2026	27.94	28.03	27.94	28.00	28.00	0.39%	6,141
Sep 18, 2026	27.98	27.99	27.88	27.89	27.89	-0.36%	1,022
Sep 17, 2026	27.93	27.99	27.92	27.99	27.99	0.23%	10,827
Sep 16, 2026	27.88	27.93	27.81	27.93	27.93	0.23%	10,706
Sep 15, 2026	27.89	27.89	27.77	27.87	27.87	-0.03%	5,659
Sep 14, 2026	27.94	27.95	27.82	27.87	27.87	-0.39%	16,201
Sep 11, 2026	27.99	28.01	27.96	27.98	27.98	0.02%	5,094
Sep 10, 2026	28.16	28.33	27.98	27.98	27.98	-0.61%	9,268
Sep 9, 2026	28.28	28.28	28.13	28.15	28.15	-0.59%	4,060
Sep 8, 2026	28.27	28.32	28.18	28.32	28.32	0.24%	13,470
Sep 7, 2026	28.36	28.36	28.25	28.25	28.25	-0.25%	1,108
Sep 4, 2026	28.32	28.34	28.30	28.32	28.32	0.07%	1,318
Sep 3, 2026	28.26	28.32	28.25	28.30	28.30	0.27%	2,651
Sep 2, 2026	28.23	28.23	28.17	28.22	28.22	-0.18%	3,750
Sep 1, 2026	28.35	28.35	28.25	28.28	28.28	-0.15%	359
Aug 31, 2026	28.39	28.39	28.32	28.32	28.32	-0.29%	1,600
Aug 28, 2026	28.45	28.45	28.40	28.40	28.40	-0.22%	2,331
Aug 27, 2026	28.53	28.53	28.45	28.46	28.46	-0.18%	1,007
Aug 26, 2026	28.56	28.57	28.51	28.51	28.51	-0.16%	5,007
Aug 25, 2026	28.49	28.56	28.49	28.56	28.56	0.35%	4,708
Aug 24, 2026	28.56	28.56	28.45	28.46	28.46	-0.02%	5,537
Aug 21, 2026	28.48	28.50	28.46	28.47	28.47	0.03%	5,907
Aug 20, 2026	28.49	28.49	28.42	28.46	28.46	0.04%	12,356
Aug 19, 2026	28.51	28.51	28.41	28.45	28.45	0.02%	1,070
Aug 18, 2026	28.60	28.62	28.56	28.56	28.44	-0.35%	4,694
Aug 17, 2026	28.76	28.76	28.66	28.66	28.54	-0.10%	8,566
Aug 14, 2026	28.77	28.77	28.68	28.69	28.57	-0.32%	10,102
Aug 13, 2026	28.75	28.79	28.75	28.78	28.66	0.13%	1,055
Aug 12, 2026	28.70	28.79	28.70	28.75	28.63	0.06%	1,366
Aug 11, 2026	28.67	28.77	28.64	28.73	28.61	0.14%	1,682
Aug 10, 2026	28.82	28.82	28.69	28.69	28.57	-0.30%	20,553
Aug 7, 2026	28.79	28.80	28.75	28.77	28.65	0.04%	7,953
Aug 6, 2026	28.79	28.81	28.76	28.76	28.64	-0.15%	2,366
Aug 5, 2026	28.84	28.84	28.79	28.80	28.68	0.06%	4,552
Aug 4, 2026	28.82	28.82	28.69	28.79	28.67	0.32%	5,515
Aug 3, 2026	28.72	28.73	28.67	28.69	28.57	0.42%	4,306
Jul 31, 2026	28.66	28.66	28.58	28.58	28.45	-0.14%	1,043
Jul 30, 2026	28.57	28.63	28.56	28.61	28.49	0.04%	10,649
Jul 29, 2026	28.62	28.66	28.60	28.60	28.48	-0.35%	1,749
Jul 28, 2026	28.68	28.71	28.68	28.70	28.58	0.17%	5,616
Jul 27, 2026	28.67	28.68	28.63	28.65	28.53	0.24%	2,617
Jul 24, 2026	28.53	28.58	28.50	28.58	28.46	0.35%	2,335
Jul 23, 2026	28.58	28.58	28.49	28.49	28.37	-0.32%	27,645
Jul 22, 2026	28.59	28.60	28.57	28.58	28.46	-0.14%	6,493
Jul 21, 2026	28.72	28.72	28.59	28.62	28.50	-0.09%	5,639
Jul 20, 2026	28.60	28.65	28.60	28.64	28.52	-0.06%	688
Jul 17, 2026	28.71	28.71	28.66	28.66	28.54	-0.07%	3,319
Jul 16, 2026	28.70	28.70	28.66	28.68	28.56	-0.25%	13,266