ETR:XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	59.87	60.01	59.87	59.96	59.96	0.22%	108
Sep 21, 2026	59.63	59.83	59.63	59.83	59.83	0.30%	155
Sep 18, 2026	59.49	59.65	59.49	59.65	59.65	0.19%	568
Sep 17, 2026	59.55	59.55	59.48	59.53	59.53	-0.18%	-
Sep 16, 2026	59.62	59.87	59.62	59.64	59.64	0.07%	147
Sep 15, 2026	59.76	59.76	59.60	59.60	59.60	-0.20%	-
Sep 14, 2026	59.56	59.73	59.56	59.72	59.72	0.33%	-
Sep 11, 2026	59.68	59.68	59.52	59.52	59.52	-0.36%	-
Sep 10, 2026	59.84	59.84	59.73	59.74	59.74	-0.19%	-
Sep 9, 2026	59.91	59.91	59.85	59.85	59.85	-0.13%	-
Sep 8, 2026	59.88	59.93	59.80	59.93	59.93	0.03%	-
Sep 7, 2026	59.89	59.95	59.89	59.92	59.92	-	-
Sep 4, 2026	59.98	59.98	59.92	59.92	59.92	-0.24%	-
Sep 3, 2026	60.02	60.06	60.01	60.06	60.06	0.38%	250
Sep 2, 2026	59.91	59.91	59.77	59.83	59.83	-0.18%	-
Sep 1, 2026	60.04	60.05	59.94	59.94	59.94	-0.18%	-
Aug 31, 2026	60.87	60.87	60.05	60.05	60.05	-0.16%	42
Aug 28, 2026	60.16	60.26	60.14	60.14	60.14	-0.14%	32
Aug 27, 2026	60.07	60.23	60.07	60.23	60.23	0.22%	1,000
Aug 26, 2026	60.18	60.18	60.10	60.10	60.10	-0.26%	-
Aug 25, 2026	60.21	60.25	60.21	60.25	60.25	-0.02%	1
Aug 24, 2026	60.32	60.32	60.25	60.27	60.27	-0.07%	2
Aug 21, 2026	60.32	60.32	60.31	60.31	60.31	-0.17%	-
Aug 20, 2026	60.42	60.56	60.41	60.41	60.41	-0.08%	169
Aug 19, 2026	60.03	60.46	59.99	60.46	60.46	0.79%	-
Aug 18, 2026	60.09	60.09	59.98	59.98	59.98	-0.27%	250
Aug 17, 2026	60.02	60.18	60.02	60.15	60.15	0.17%	24
Aug 14, 2026	60.08	60.08	60.05	60.05	60.05	-0.27%	-
Aug 13, 2026	60.20	60.23	60.20	60.21	60.21	-0.07%	-
Aug 12, 2026	60.25	60.25	60.23	60.25	60.25	-0.05%	-
Aug 11, 2026	60.35	60.36	60.28	60.28	60.28	-0.20%	-
Aug 10, 2026	60.42	60.43	60.40	60.40	60.40	-0.11%	-
Aug 7, 2026	60.34	60.47	60.34	60.47	60.47	0.31%	87
Aug 6, 2026	60.50	60.50	60.28	60.28	60.28	-0.45%	28
Aug 5, 2026	60.55	60.59	60.46	60.56	60.56	0.02%	304
Aug 4, 2026	60.56	60.56	60.54	60.54	60.54	0.07%	-
Aug 3, 2026	60.55	60.56	60.50	60.50	60.50	-0.26%	-
Jul 31, 2026	60.79	60.79	60.66	60.66	60.66	-0.25%	-
Jul 30, 2026	60.50	60.81	60.50	60.81	60.81	0.50%	-
Jul 29, 2026	60.58	60.58	60.51	60.51	60.51	-0.23%	-
Jul 28, 2026	60.62	60.65	60.62	60.65	60.65	-0.02%	-
Jul 27, 2026	60.79	60.81	60.66	60.66	60.66	-0.13%	-
Jul 24, 2026	60.74	60.76	60.74	60.74	60.74	-0.05%	90
Jul 23, 2026	60.71	60.77	60.71	60.77	60.77	-0.13%	-
Jul 22, 2026	60.95	60.96	60.85	60.85	60.85	-0.20%	-
Jul 21, 2026	61.08	61.08	60.97	60.97	60.97	-0.23%	425
Jul 20, 2026	61.19	61.19	61.11	61.11	61.11	-0.20%	-
Jul 17, 2026	61.10	61.26	61.10	61.24	61.24	0.24%	100
Jul 16, 2026	61.14	61.14	61.09	61.09	61.09	-0.28%	-
Jul 15, 2026	61.11	61.26	61.06	61.26	61.26	0.20%	-