ETR:XBJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.80	39.91	39.79	39.79	39.79	0.01%	-
Sep 21, 2026	39.77	39.79	39.77	39.79	39.79	0.23%	1,573
Sep 18, 2026	39.88	39.88	39.70	39.70	39.70	-0.31%	-
Sep 17, 2026	39.82	39.82	39.80	39.82	39.82	0.10%	-
Sep 16, 2026	39.77	40.75	39.76	39.78	39.78	0.05%	9
Sep 15, 2026	39.77	39.82	39.76	39.76	39.76	-0.21%	-
Sep 14, 2026	39.86	39.86	39.77	39.85	39.85	-0.18%	-
Sep 11, 2026	39.97	39.97	39.92	39.92	39.92	-0.09%	-
Sep 10, 2026	40.23	40.23	39.95	39.95	39.95	-0.67%	-
Sep 9, 2026	40.28	40.28	40.22	40.22	40.22	-0.13%	-
Sep 8, 2026	40.20	40.28	40.20	40.28	40.28	0.09%	-
Sep 7, 2026	40.26	40.26	40.22	40.24	40.24	-0.37%	-
Sep 4, 2026	40.49	40.49	40.39	40.39	40.39	-0.10%	19
Sep 3, 2026	40.28	40.43	40.28	40.43	40.43	0.48%	-
Sep 2, 2026	40.24	40.24	40.17	40.23	40.23	-0.29%	-
Sep 1, 2026	40.33	40.37	40.33	40.35	40.35	0.05%	-
Aug 31, 2026	40.32	40.38	40.31	40.33	40.33	-0.04%	1
Aug 28, 2026	40.52	40.52	40.34	40.34	40.34	-0.34%	-
Aug 27, 2026	40.43	40.48	40.43	40.48	40.48	0.16%	-
Aug 26, 2026	40.61	40.61	40.42	40.42	40.42	-0.29%	-
Aug 25, 2026	40.46	40.53	40.46	40.53	40.53	0.04%	-
Aug 24, 2026	40.58	40.58	40.48	40.52	40.52	-0.20%	-
Aug 21, 2026	40.56	40.61	40.52	40.60	40.60	0.22%	8
Aug 20, 2026	40.75	40.75	40.51	40.51	40.51	-0.54%	1
Aug 19, 2026	40.65	40.73	40.65	40.73	40.73	0.14%	-
Aug 18, 2026	40.75	40.75	40.67	40.67	40.67	-0.30%	1
Aug 17, 2026	40.78	40.80	40.78	40.79	40.79	0.08%	-
Aug 14, 2026	40.73	40.76	40.73	40.76	40.76	0.23%	-
Aug 13, 2026	40.66	40.70	40.66	40.67	40.67	-0.13%	-
Aug 12, 2026	40.83	40.83	40.72	40.72	40.72	-0.34%	-
Aug 11, 2026	40.95	40.95	40.86	40.86	40.86	-0.21%	-
Aug 10, 2026	40.97	40.97	40.94	40.95	40.95	-0.08%	1
Aug 7, 2026	40.97	40.98	40.97	40.98	40.98	0.04%	1
Aug 6, 2026	40.99	41.03	40.96	40.96	40.96	0.04%	-
Aug 5, 2026	40.88	40.95	40.88	40.95	40.95	0.30%	-
Aug 4, 2026	40.79	40.82	40.79	40.82	40.82	0.10%	-
Aug 3, 2026	40.87	40.87	40.78	40.78	40.78	-0.28%	-
Jul 31, 2026	40.83	40.93	40.83	40.90	40.90	0.19%	2
Jul 30, 2026	40.57	40.82	40.57	40.82	40.82	0.68%	-
Jul 29, 2026	40.66	40.66	40.55	40.55	40.55	-0.20%	1
Jul 28, 2026	40.54	40.63	40.54	40.63	40.63	0.20%	-
Jul 27, 2026	40.67	40.67	40.55	40.55	40.55	-0.21%	-
Jul 24, 2026	40.46	40.63	40.46	40.63	40.63	0.63%	-
Jul 23, 2026	40.51	40.51	40.38	40.38	40.38	-0.49%	-
Jul 22, 2026	40.49	40.58	40.49	40.58	40.58	-0.02%	-
Jul 21, 2026	40.66	40.66	40.58	40.58	40.58	-0.02%	-
Jul 20, 2026	40.66	40.66	40.59	40.59	40.59	-0.23%	-
Jul 17, 2026	40.64	40.69	40.62	40.69	40.69	0.03%	15
Jul 16, 2026	40.82	40.82	40.67	40.67	40.67	-0.17%	-
Jul 15, 2026	40.66	40.74	40.61	40.74	40.74	0.09%	-