ETR:XBAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.48	20.48	20.45	20.46	-	0.04%	500
Sep 22, 2026	20.44	20.51	20.44	20.45	20.45	0.01%	658
Sep 21, 2026	20.43	20.48	20.43	20.45	20.45	0.20%	6,643
Sep 18, 2026	20.46	20.46	20.41	20.41	20.41	-0.19%	2,674
Sep 17, 2026	20.41	20.47	20.41	20.45	20.45	0.10%	2,982
Sep 16, 2026	20.37	20.44	20.37	20.43	20.43	0.27%	2,463
Sep 15, 2026	20.37	20.38	20.33	20.38	20.38	-0.13%	4,518
Sep 14, 2026	20.42	20.42	20.36	20.40	20.40	-0.23%	14,114
Sep 11, 2026	20.45	20.47	20.43	20.45	20.45	-0.09%	7,119
Sep 10, 2026	20.57	20.57	20.47	20.47	20.47	-0.43%	2,030
Sep 9, 2026	20.60	20.60	20.56	20.56	20.56	-0.28%	697
Sep 8, 2026	20.60	20.64	20.58	20.61	20.61	-0.01%	2,252
Sep 7, 2026	20.62	20.63	20.60	20.61	20.61	-0.13%	2,897
Sep 4, 2026	20.62	20.65	20.61	20.64	20.64	0.10%	3,592
Sep 3, 2026	20.60	20.65	20.58	20.62	20.62	0.26%	6,612
Sep 2, 2026	20.58	20.59	20.55	20.57	20.57	-0.25%	19,701
Sep 1, 2026	20.62	20.64	20.57	20.62	20.62	-0.01%	6,781
Aug 31, 2026	20.66	20.68	20.62	20.62	20.62	-0.28%	1,612
Aug 28, 2026	20.68	20.71	20.67	20.68	20.68	-0.26%	5,606
Aug 27, 2026	20.75	20.75	20.70	20.73	20.73	-0.13%	2,608
Aug 26, 2026	20.74	20.76	20.71	20.76	20.76	0.03%	1,843
Aug 25, 2026	20.67	20.75	20.67	20.75	20.75	0.33%	9,569
Aug 24, 2026	20.70	20.70	20.64	20.68	20.68	0.20%	2,842
Aug 21, 2026	20.69	20.69	20.64	20.64	20.64	-0.17%	2,257
Aug 20, 2026	20.80	20.80	20.68	20.68	20.68	-0.14%	5,204
Aug 19, 2026	20.69	20.72	20.65	20.71	20.71	0.29%	995
Aug 18, 2026	20.66	20.66	20.61	20.65	20.65	-0.05%	3,361
Aug 17, 2026	20.70	20.71	20.66	20.66	20.66	-0.22%	1,837
Aug 14, 2026	20.74	20.74	20.69	20.71	20.71	-0.25%	4,315
Aug 13, 2026	20.70	20.76	20.70	20.76	20.76	0.35%	697
Aug 12, 2026	20.68	20.73	20.68	20.68	20.68	-0.01%	10,374
Aug 11, 2026	20.67	20.69	20.64	20.69	20.69	-0.06%	2,034
Aug 10, 2026	20.73	20.75	20.69	20.70	20.70	-0.17%	4,351
Aug 7, 2026	20.71	20.78	20.70	20.73	20.73	-0.04%	2,604
Aug 6, 2026	20.77	20.78	20.72	20.74	20.74	-0.13%	5,351
Aug 5, 2026	20.76	20.78	20.76	20.77	20.77	0.09%	1,810
Aug 4, 2026	20.72	20.75	20.66	20.75	20.75	0.30%	1,544
Aug 3, 2026	20.66	20.70	20.66	20.69	20.69	0.43%	2,626
Jul 31, 2026	20.69	20.72	20.60	20.60	20.60	-0.34%	2,353
Jul 30, 2026	20.67	20.68	20.65	20.67	20.67	-0.12%	3,432
Jul 29, 2026	20.72	20.73	20.69	20.69	20.69	-0.15%	3,439
Jul 28, 2026	20.73	20.74	20.70	20.72	20.72	0.18%	2,204
Jul 27, 2026	20.72	20.72	20.69	20.69	20.69	0.24%	1,354
Jul 24, 2026	20.62	20.65	20.62	20.64	20.64	0.15%	2,674
Jul 23, 2026	20.66	20.67	20.60	20.61	20.61	-0.22%	17,380
Jul 22, 2026	20.67	20.69	20.65	20.65	20.65	-0.21%	439
Jul 21, 2026	20.73	20.74	20.68	20.70	20.70	-0.16%	2,274
Jul 20, 2026	20.72	20.77	20.72	20.73	20.73	-0.29%	2,470
Jul 17, 2026	20.78	20.80	20.76	20.79	20.79	0.19%	3,716
Jul 16, 2026	20.72	20.79	20.72	20.75	20.75	-0.21%	1,469