ETR:XB4A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.22	146.22	144.86	144.86	-	0.25%	2,091
Sep 22, 2026	143.92	144.78	143.54	144.50	144.50	0.38%	3,342
Sep 21, 2026	143.12	144.10	142.90	143.96	143.96	1.38%	1,405
Sep 18, 2026	143.10	143.26	141.60	142.00	142.00	-0.98%	1,890
Sep 17, 2026	141.94	143.40	141.48	143.40	143.40	0.77%	1,985
Sep 16, 2026	142.26	142.46	141.00	142.30	142.30	1.01%	1,778
Sep 15, 2026	141.06	141.18	139.82	140.88	140.88	-0.33%	2,283
Sep 14, 2026	143.14	143.36	141.00	141.34	141.34	-1.71%	3,874
Sep 11, 2026	144.40	144.44	143.44	143.80	143.80	0.31%	3,953
Sep 10, 2026	143.78	143.86	142.66	143.36	143.36	0.10%	1,714
Sep 9, 2026	143.50	143.88	142.20	143.22	143.22	-0.80%	3,678
Sep 8, 2026	143.68	144.38	142.16	144.38	144.38	0.18%	5,099
Sep 7, 2026	144.10	144.46	143.38	144.12	144.12	0.63%	5,670
Sep 4, 2026	142.12	143.46	142.12	143.22	143.22	0.84%	1,604
Sep 3, 2026	141.28	142.14	141.18	142.02	142.02	0.52%	2,035
Sep 2, 2026	141.38	141.72	140.18	141.28	141.28	0.14%	1,861
Sep 1, 2026	141.80	141.92	140.42	141.08	141.08	-0.24%	5,825
Aug 31, 2026	142.06	142.96	141.42	141.42	141.42	-0.10%	3,865
Aug 28, 2026	141.12	141.72	141.12	141.56	141.56	1.55%	3,364
Aug 27, 2026	141.32	141.32	139.40	139.40	139.40	-1.11%	838
Aug 26, 2026	139.70	141.08	139.20	140.96	140.96	1.08%	677
Aug 25, 2026	138.60	139.78	138.60	139.46	139.46	0.94%	1,328
Aug 24, 2026	138.36	138.82	138.10	138.16	138.16	-0.19%	2,489
Aug 21, 2026	137.92	138.76	137.92	138.42	138.42	0.79%	2,796
Aug 20, 2026	137.92	138.02	136.86	137.34	137.34	-0.26%	11,490
Aug 19, 2026	138.84	139.12	137.70	137.70	137.70	-0.69%	2,417
Aug 18, 2026	139.64	139.64	138.46	138.66	138.66	-0.91%	3,333
Aug 17, 2026	141.10	141.10	139.94	139.94	139.94	-0.46%	1,797
Aug 14, 2026	140.26	140.90	139.88	140.58	140.58	0.09%	2,951
Aug 13, 2026	140.74	140.74	140.04	140.46	140.46	0.27%	1,908
Aug 12, 2026	139.78	140.08	139.10	140.08	140.08	0.63%	2,265
Aug 11, 2026	139.22	139.52	138.16	139.20	139.20	0.32%	1,644
Aug 10, 2026	139.36	139.36	138.56	138.76	138.76	-0.20%	4,362
Aug 7, 2026	141.04	141.04	139.04	139.04	139.04	-1.31%	13,779
Aug 6, 2026	140.30	141.62	140.30	140.88	140.88	0.73%	3,174
Aug 5, 2026	140.02	140.02	138.72	139.86	139.86	0.46%	4,069
Aug 4, 2026	138.40	139.54	138.18	139.22	139.22	1.30%	18,548
Aug 3, 2026	136.44	137.50	135.60	137.44	137.44	1.82%	3,135
Jul 31, 2026	136.32	137.16	134.68	134.98	134.98	0.22%	4,854
Jul 30, 2026	131.86	135.10	131.86	134.68	134.68	2.19%	3,472
Jul 29, 2026	132.06	133.48	131.80	131.80	131.80	-0.39%	1,245
Jul 28, 2026	132.56	132.56	131.82	132.32	132.32	-0.35%	1,481
Jul 27, 2026	135.08	135.32	132.78	132.78	132.78	-1.53%	1,293
Jul 24, 2026	135.30	135.90	134.48	134.84	134.84	-0.25%	2,236
Jul 23, 2026	135.70	136.10	134.40	135.18	135.18	-0.79%	2,568
Jul 22, 2026	136.12	136.88	135.48	136.26	136.26	0.26%	3,071
Jul 21, 2026	134.06	135.90	133.54	135.90	135.90	1.74%	948
Jul 20, 2026	132.72	133.58	132.64	133.58	133.58	0.48%	1,317
Jul 17, 2026	133.46	133.46	132.18	132.94	132.94	-1.41%	736
Jul 16, 2026	135.48	135.62	134.00	134.84	134.84	-0.21%	1,857