ETR:XB4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	139.20	139.20	138.52	138.57	-	-0.35%	5,566
Sep 22, 2026	139.05	139.39	139.03	139.05	139.05	-0.10%	1,364
Sep 21, 2026	139.00	139.28	139.00	139.19	139.19	0.29%	2,859
Sep 18, 2026	139.01	139.04	138.78	138.78	138.78	-0.26%	3,858
Sep 17, 2026	138.89	139.15	138.82	139.15	139.15	0.25%	9,495
Sep 16, 2026	138.71	138.80	138.47	138.80	138.80	0.09%	4,153
Sep 15, 2026	138.48	138.67	138.30	138.67	138.67	0.01%	1,397
Sep 14, 2026	139.04	139.04	138.44	138.66	138.66	-0.27%	8,322
Sep 11, 2026	139.00	139.09	138.95	139.04	139.04	0.03%	2,392
Sep 10, 2026	139.72	139.72	139.00	139.00	139.00	-0.46%	1,073
Sep 9, 2026	140.02	140.08	139.57	139.64	139.64	-0.35%	1,540
Sep 8, 2026	140.12	140.13	139.89	140.13	140.13	0.09%	1,047
Sep 7, 2026	140.08	140.26	140.00	140.00	140.00	-0.21%	474
Sep 4, 2026	140.17	140.34	140.09	140.29	140.29	0.01%	1,125
Sep 3, 2026	140.04	140.27	139.96	140.27	140.27	0.24%	3,355
Sep 2, 2026	139.78	140.02	139.74	139.94	139.94	-0.14%	10,681
Sep 1, 2026	140.21	140.21	139.96	140.14	140.14	-0.09%	8,184
Aug 31, 2026	140.53	140.53	140.26	140.26	140.26	-0.16%	2,266
Aug 28, 2026	140.76	140.76	140.49	140.49	140.49	-0.15%	652
Aug 27, 2026	140.95	140.95	140.67	140.70	140.70	-0.17%	1,758
Aug 26, 2026	141.18	141.21	140.91	140.95	140.95	-0.14%	883
Aug 25, 2026	140.77	141.14	140.69	141.14	141.14	0.31%	2,429
Aug 24, 2026	140.89	140.94	140.68	140.70	140.70	-0.08%	95
Aug 21, 2026	140.80	140.86	140.74	140.82	140.82	0.06%	2,734
Aug 20, 2026	140.80	140.80	140.61	140.73	140.73	0.08%	1,834
Aug 19, 2026	140.72	140.72	140.58	140.62	140.62	-0.01%	15,735
Aug 18, 2026	141.74	141.78	141.52	141.61	140.63	-0.30%	2,325
Aug 17, 2026	142.13	142.16	141.99	142.03	141.05	-0.02%	1,622
Aug 14, 2026	142.25	142.32	142.06	142.06	141.08	-0.20%	676
Aug 13, 2026	142.24	142.38	142.19	142.34	141.36	0.12%	882
Aug 12, 2026	142.25	142.40	142.15	142.17	141.19	-0.05%	1,237
Aug 11, 2026	141.96	142.24	141.88	142.24	141.26	0.14%	2,021
Aug 10, 2026	142.31	142.36	142.04	142.04	141.06	-0.22%	661
Aug 7, 2026	142.21	142.41	142.20	142.35	141.37	0.04%	1,283
Aug 6, 2026	142.41	142.48	142.29	142.29	141.31	-0.15%	964
Aug 5, 2026	142.49	142.54	142.38	142.50	141.52	0.08%	1,374
Aug 4, 2026	142.19	142.45	142.02	142.38	141.40	0.18%	2,268
Aug 3, 2026	142.44	142.44	141.97	142.12	141.14	0.36%	5,999
Jul 31, 2026	141.90	142.00	141.61	141.61	140.63	-0.12%	2,598
Jul 30, 2026	141.62	141.86	141.53	141.78	140.80	0.08%	1,194
Jul 29, 2026	141.91	141.94	141.65	141.66	140.68	-0.30%	1,325
Jul 28, 2026	141.99	142.09	141.86	142.09	141.11	0.16%	6,272
Jul 27, 2026	141.97	141.97	141.84	141.86	140.89	0.16%	764
Jul 24, 2026	141.43	141.64	141.40	141.64	140.66	0.28%	4,610
Jul 23, 2026	141.51	141.51	141.21	141.24	140.27	-0.26%	9,190
Jul 22, 2026	141.66	141.72	141.58	141.61	140.63	-0.10%	9,645
Jul 21, 2026	141.91	141.92	141.67	141.74	140.77	-0.11%	1,995
Jul 20, 2026	141.76	141.93	141.76	141.90	140.92	-0.05%	599
Jul 17, 2026	142.00	142.03	141.87	141.98	141.00	0.04%	2,107
Jul 16, 2026	142.02	142.04	141.73	141.92	140.94	-0.15%	3,324