ETR:XBEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.45	44.53	44.40	44.40	44.40	0.09%	12
Sep 21, 2026	44.07	44.36	44.07	44.36	44.36	1.28%	1
Sep 18, 2026	44.23	44.23	43.78	43.80	43.80	-1.06%	317
Sep 17, 2026	44.05	44.33	44.05	44.27	44.27	1.03%	2
Sep 16, 2026	43.76	43.88	43.76	43.82	43.82	0.59%	9
Sep 15, 2026	43.63	43.72	43.37	43.56	43.56	-0.42%	23
Sep 14, 2026	44.04	44.04	43.70	43.75	43.75	-0.74%	12
Sep 11, 2026	43.96	44.25	43.96	44.07	44.07	0.48%	690
Sep 10, 2026	44.22	44.22	43.86	43.86	43.86	-0.70%	2
Sep 9, 2026	44.67	44.67	44.14	44.17	44.17	-1.37%	172
Sep 8, 2026	44.76	44.91	44.76	44.79	44.79	-0.37%	702
Sep 7, 2026	44.96	45.12	44.93	44.95	44.95	0.07%	786
Sep 4, 2026	44.82	44.99	44.82	44.92	44.92	0.19%	14
Sep 3, 2026	44.57	44.84	44.57	44.84	44.84	0.76%	8
Sep 2, 2026	44.55	44.55	44.31	44.50	44.50	-0.27%	-
Sep 1, 2026	44.91	44.91	44.60	44.62	44.62	-0.52%	567
Aug 31, 2026	45.20	45.20	44.85	44.85	44.85	-0.82%	205
Aug 28, 2026	45.32	45.32	45.22	45.22	45.22	0.40%	40
Aug 27, 2026	45.32	45.32	45.04	45.04	45.04	-0.62%	-
Aug 26, 2026	45.33	45.42	45.32	45.32	45.32	-0.14%	303
Aug 25, 2026	45.38	45.40	45.36	45.39	45.39	0.63%	39
Aug 24, 2026	45.03	45.10	44.89	45.10	45.10	0.21%	87
Aug 21, 2026	44.77	45.05	44.77	45.01	45.01	0.55%	123
Aug 20, 2026	44.85	44.85	44.70	44.76	44.76	-0.18%	87
Aug 19, 2026	44.80	44.84	44.79	44.84	44.84	0.11%	-
Aug 18, 2026	45.01	45.01	44.79	44.79	44.79	-0.87%	204
Aug 17, 2026	45.40	45.40	45.19	45.19	45.19	-0.08%	15
Aug 14, 2026	45.47	45.47	45.22	45.22	45.22	-0.35%	51
Aug 13, 2026	45.41	45.48	45.38	45.38	45.38	0.01%	82
Aug 12, 2026	45.28	45.47	45.28	45.38	45.38	0.70%	1
Aug 11, 2026	45.10	45.12	45.06	45.06	45.06	0.14%	90
Aug 10, 2026	45.11	45.16	45.00	45.00	45.00	-0.16%	5
Aug 7, 2026	45.05	45.15	45.00	45.07	45.07	0.58%	121
Aug 6, 2026	44.80	44.97	44.80	44.81	44.81	0.16%	364
Aug 5, 2026	44.95	44.95	44.70	44.74	44.74	-0.20%	250
Aug 4, 2026	44.76	44.83	44.71	44.83	44.83	0.90%	106
Aug 3, 2026	44.50	44.50	44.39	44.43	44.43	0.41%	40
Jul 31, 2026	44.63	44.63	44.25	44.25	44.25	-0.26%	4
Jul 30, 2026	44.03	44.52	44.03	44.36	44.36	0.93%	23
Jul 29, 2026	44.27	44.27	43.95	43.95	43.95	-0.52%	-
Jul 28, 2026	43.98	44.18	43.98	44.18	44.18	0.31%	480
Jul 27, 2026	44.37	44.49	44.05	44.05	44.05	0.14%	126
Jul 24, 2026	43.59	43.99	43.59	43.99	43.99	0.87%	12
Jul 23, 2026	43.90	43.90	43.54	43.61	43.61	-1.02%	1,205
Jul 22, 2026	43.69	44.06	43.69	44.06	44.06	0.34%	-
Jul 21, 2026	43.72	43.91	43.64	43.91	43.91	0.52%	37
Jul 20, 2026	43.61	43.84	43.61	43.68	43.68	-0.19%	36
Jul 17, 2026	43.75	43.77	43.69	43.77	43.77	-0.53%	4
Jul 16, 2026	43.94	44.00	43.74	44.00	44.00	0.22%	-
Jul 15, 2026	43.93	43.93	43.79	43.91	43.91	0.13%	16