ETR:XBI0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.55	58.79	58.55	58.67	58.67	0.53%	4,785
Sep 21, 2026	57.75	58.36	57.75	58.36	58.36	1.46%	2,281
Sep 18, 2026	57.86	57.86	57.52	57.52	57.52	-0.33%	333
Sep 17, 2026	57.31	57.71	57.31	57.71	57.71	0.77%	353
Sep 16, 2026	57.15	57.27	57.15	57.27	57.27	0.56%	1,177
Sep 15, 2026	57.13	57.44	56.95	56.95	56.95	-0.58%	888
Sep 14, 2026	56.96	57.40	56.96	57.28	57.28	-0.14%	3,399
Sep 11, 2026	56.94	57.45	56.94	57.36	57.36	1.07%	575
Sep 10, 2026	57.11	57.11	56.69	56.75	56.75	-0.28%	640
Sep 9, 2026	57.10	57.10	56.87	56.91	56.91	-0.77%	252
Sep 8, 2026	57.42	57.60	57.35	57.35	57.35	-0.38%	402
Sep 7, 2026	57.84	57.84	57.57	57.57	57.57	-	1,467
Sep 4, 2026	57.86	57.95	57.57	57.57	57.57	-0.50%	110
Sep 3, 2026	57.28	57.86	57.28	57.86	57.86	0.94%	1
Sep 2, 2026	57.07	57.32	56.90	57.32	57.32	0.32%	156
Sep 1, 2026	57.55	57.55	57.02	57.14	57.14	-0.30%	153
Aug 31, 2026	57.63	57.63	57.27	57.31	57.31	-0.92%	3,212
Aug 28, 2026	57.58	57.86	57.51	57.84	57.84	0.84%	13
Aug 27, 2026	57.29	57.39	57.29	57.36	57.36	0.53%	5
Aug 26, 2026	57.00	57.19	57.00	57.06	57.06	0.05%	9
Aug 25, 2026	57.13	57.15	57.03	57.03	57.03	0.32%	-
Aug 24, 2026	56.91	56.91	56.71	56.85	56.85	-0.21%	14
Aug 21, 2026	56.65	56.97	56.65	56.97	56.97	0.44%	30
Aug 20, 2026	57.26	57.26	56.72	56.72	56.72	-0.82%	30
Aug 19, 2026	57.12	57.49	57.12	57.19	57.19	-0.26%	4
Aug 18, 2026	57.73	57.73	57.34	57.34	57.34	-0.97%	172
Aug 17, 2026	58.27	58.52	57.90	57.90	57.90	-0.29%	49
Aug 14, 2026	58.47	58.47	58.07	58.07	58.07	-0.53%	463
Aug 13, 2026	58.30	58.45	58.29	58.38	58.38	0.52%	161
Aug 12, 2026	58.11	58.22	58.08	58.08	58.08	0.09%	-
Aug 11, 2026	58.13	58.25	58.03	58.03	58.03	-	176
Aug 10, 2026	58.35	58.35	58.03	58.03	58.03	-0.14%	143
Aug 7, 2026	58.12	58.12	57.91	58.11	58.11	0.43%	89
Aug 6, 2026	58.00	58.11	57.86	57.86	57.86	-0.07%	111
Aug 5, 2026	57.98	58.22	57.90	57.90	57.90	0.36%	148
Aug 4, 2026	57.32	57.69	57.08	57.69	57.69	1.26%	178
Aug 3, 2026	56.75	56.97	56.54	56.97	56.97	1.77%	71
Jul 31, 2026	56.25	56.30	55.98	55.98	55.98	0.86%	-
Jul 30, 2026	55.70	55.70	55.18	55.50	55.50	-0.63%	122
Jul 29, 2026	56.40	56.43	55.85	55.85	55.85	-0.73%	4
Jul 28, 2026	56.24	56.26	55.93	56.26	56.26	0.45%	31
Jul 27, 2026	56.46	56.65	56.01	56.01	56.01	-0.43%	10
Jul 24, 2026	56.04	56.25	55.96	56.25	56.25	0.72%	49
Jul 23, 2026	56.58	56.58	55.85	55.85	55.85	-1.66%	3
Jul 22, 2026	56.83	56.83	56.64	56.79	56.79	0.09%	29
Jul 21, 2026	56.69	57.36	56.54	56.74	56.74	0.28%	136
Jul 20, 2026	56.41	56.70	56.41	56.58	56.58	0.30%	67
Jul 17, 2026	56.52	56.52	56.37	56.41	56.41	-1.36%	9
Jul 16, 2026	57.25	57.25	56.90	57.19	57.19	0.05%	7
Jul 15, 2026	57.30	57.50	57.12	57.16	57.16	0.33%	11