ETR:XB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.65	33.73	33.65	33.66	33.66	-0.02%	528
Sep 21, 2026	33.62	33.73	33.62	33.67	33.67	0.49%	8,622
Sep 18, 2026	33.65	33.65	33.51	33.51	33.51	-0.45%	101
Sep 17, 2026	33.57	33.66	33.57	33.66	33.66	0.18%	-
Sep 16, 2026	33.49	33.60	33.49	33.60	33.60	0.25%	340
Sep 15, 2026	33.52	33.52	33.50	33.51	33.51	0.13%	822
Sep 14, 2026	33.63	33.63	33.47	33.47	33.47	-0.50%	138
Sep 11, 2026	33.61	33.67	33.61	33.64	33.64	0.07%	452
Sep 10, 2026	33.82	33.87	33.61	33.61	33.61	-0.60%	17
Sep 9, 2026	33.99	33.99	33.81	33.81	33.81	-0.59%	687
Sep 8, 2026	33.98	34.02	33.98	34.02	34.02	0.11%	-
Sep 7, 2026	34.03	34.03	33.98	33.98	33.98	-0.27%	299
Sep 4, 2026	34.05	34.12	34.05	34.07	34.07	0.10%	391
Sep 3, 2026	34.05	34.08	34.00	34.04	34.04	0.27%	1,031
Sep 2, 2026	33.94	33.95	33.92	33.95	33.95	-0.26%	535
Sep 1, 2026	34.06	34.06	34.01	34.04	34.04	-0.08%	-
Aug 31, 2026	34.19	34.19	34.06	34.06	34.06	-0.39%	-
Aug 28, 2026	34.28	34.28	34.19	34.19	34.19	-0.23%	-
Aug 27, 2026	34.34	34.34	34.27	34.27	34.27	-0.22%	150
Aug 26, 2026	34.43	34.43	34.35	34.35	34.35	-0.13%	3
Aug 25, 2026	34.30	34.39	34.30	34.39	34.39	0.35%	385
Aug 24, 2026	34.32	34.32	34.27	34.27	34.27	-0.02%	-
Aug 21, 2026	34.28	34.30	34.28	34.28	34.28	-0.03%	23
Aug 20, 2026	34.34	34.34	34.27	34.29	34.29	0.11%	-
Aug 19, 2026	34.27	34.27	34.24	34.25	34.25	-0.03%	-
Aug 18, 2026	34.45	34.45	34.36	34.36	34.26	-0.36%	16
Aug 17, 2026	34.52	34.55	34.48	34.48	34.38	-0.12%	560
Aug 14, 2026	34.61	34.64	34.52	34.52	34.42	-0.31%	897
Aug 13, 2026	34.57	34.63	34.57	34.63	34.53	0.15%	-
Aug 12, 2026	34.56	34.61	34.56	34.58	34.48	-0.04%	-
Aug 11, 2026	34.49	34.59	34.49	34.59	34.49	0.20%	153
Aug 10, 2026	34.61	34.64	34.52	34.52	34.42	-0.31%	105
Aug 7, 2026	34.58	34.66	34.58	34.63	34.53	0.03%	3
Aug 6, 2026	34.65	34.65	34.62	34.62	34.52	-0.15%	-
Aug 5, 2026	34.69	34.72	34.67	34.67	34.57	0.15%	336
Aug 4, 2026	34.54	34.74	34.54	34.62	34.52	0.29%	1,000
Aug 3, 2026	34.49	34.57	34.49	34.52	34.42	0.42%	1
Jul 31, 2026	34.49	34.49	34.38	34.38	34.28	-0.19%	152
Jul 30, 2026	34.37	34.44	34.37	34.44	34.34	0.06%	-
Jul 29, 2026	34.53	34.56	34.42	34.42	34.32	-0.39%	12
Jul 28, 2026	34.54	34.56	34.53	34.56	34.46	0.20%	-
Jul 27, 2026	34.49	34.53	34.49	34.49	34.39	0.35%	123
Jul 24, 2026	34.34	34.42	34.34	34.37	34.27	0.25%	10
Jul 23, 2026	34.41	34.41	34.28	34.28	34.18	-0.37%	-
Jul 22, 2026	34.44	34.44	34.41	34.41	34.31	-0.14%	-
Jul 21, 2026	34.50	34.53	34.46	34.46	34.36	-0.20%	84
Jul 20, 2026	34.48	34.56	34.48	34.53	34.43	0.01%	28
Jul 17, 2026	34.54	34.54	34.53	34.53	34.42	0.02%	2
Jul 16, 2026	34.46	34.52	34.46	34.52	34.42	-0.13%	-
Jul 15, 2026	34.51	34.56	34.51	34.56	34.46	-0.13%	290