ETR:XBJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.79	33.87	33.79	33.87	33.87	0.35%	-
Sep 21, 2026	33.75	33.75	33.72	33.75	33.75	-0.07%	-
Sep 18, 2026	33.72	33.78	33.72	33.78	33.78	0.01%	-
Sep 17, 2026	33.79	33.79	33.77	33.77	33.77	0.39%	-
Sep 16, 2026	33.61	33.64	33.61	33.64	33.64	-	-
Sep 15, 2026	33.68	33.68	33.64	33.64	33.64	-0.02%	-
Sep 14, 2026	33.62	33.66	33.62	33.65	33.65	0.47%	-
Sep 11, 2026	33.49	33.53	33.49	33.49	33.49	0.15%	-
Sep 10, 2026	33.40	33.45	33.40	33.44	33.44	0.05%	-
Sep 9, 2026	33.39	33.42	33.39	33.42	33.42	0.20%	-
Sep 8, 2026	33.39	33.43	33.35	33.35	33.35	-0.02%	-
Sep 7, 2026	33.40	33.40	33.25	33.36	33.36	-0.09%	4
Sep 4, 2026	33.36	33.39	33.36	33.39	33.39	-0.04%	-
Sep 3, 2026	33.45	33.47	33.41	33.41	33.41	-0.23%	-
Sep 2, 2026	33.58	33.58	33.48	33.48	33.48	-0.09%	-
Sep 1, 2026	33.46	33.52	33.46	33.51	33.51	0.28%	-
Aug 31, 2026	33.49	33.49	33.42	33.42	33.42	-0.22%	-
Aug 28, 2026	33.34	33.49	33.34	33.49	33.49	0.49%	30
Aug 27, 2026	33.31	33.36	33.31	33.33	33.33	0.02%	-
Aug 26, 2026	33.26	33.32	33.26	33.32	33.32	0.20%	-
Aug 25, 2026	33.28	33.28	33.26	33.26	33.26	0.21%	-
Aug 24, 2026	33.15	33.19	33.15	33.19	33.19	0.72%	-
Aug 21, 2026	33.09	33.09	32.95	32.95	32.95	-0.51%	-
Aug 20, 2026	33.14	33.14	33.11	33.12	33.12	-0.19%	-
Aug 19, 2026	33.44	33.44	33.19	33.19	33.19	-1.14%	-
Aug 18, 2026	33.51	33.57	33.51	33.57	33.57	0.27%	-
Aug 17, 2026	33.43	33.48	33.43	33.48	33.48	-0.01%	-
Aug 14, 2026	33.60	33.60	33.48	33.48	33.48	-0.42%	-
Aug 13, 2026	33.68	33.68	33.61	33.62	33.62	0.05%	-
Aug 12, 2026	33.62	33.62	33.60	33.60	33.60	-0.02%	-
Aug 11, 2026	33.61	33.61	33.60	33.61	33.61	0.33%	-
Aug 10, 2026	33.55	33.55	33.50	33.50	33.50	-0.24%	-
Aug 7, 2026	33.66	33.66	33.58	33.58	33.58	-0.24%	-
Aug 6, 2026	33.61	33.66	33.61	33.66	33.66	0.22%	-
Aug 5, 2026	33.59	33.60	33.59	33.59	33.59	-0.27%	-
Aug 4, 2026	33.71	33.71	33.68	33.68	33.68	-0.04%	-
Aug 3, 2026	33.60	33.69	33.59	33.69	33.69	0.09%	-
Jul 31, 2026	33.58	33.66	33.58	33.66	33.66	0.21%	-
Jul 30, 2026	33.80	33.80	33.59	33.59	33.59	-0.81%	-
Jul 29, 2026	34.00	34.02	33.86	33.86	33.86	-0.38%	-
Jul 28, 2026	34.07	34.09	33.99	33.99	33.99	-0.10%	-
Jul 27, 2026	33.95	34.03	33.92	34.03	34.03	0.01%	-
Jul 24, 2026	34.04	34.04	34.02	34.02	34.02	-0.45%	-
Jul 23, 2026	33.91	34.18	33.91	34.18	34.18	0.62%	-
Jul 22, 2026	33.97	34.01	33.97	33.97	33.97	0.03%	-
Jul 21, 2026	33.90	33.96	33.90	33.96	33.96	0.01%	-
Jul 20, 2026	33.89	33.95	33.89	33.95	33.95	0.17%	-
Jul 17, 2026	33.85	33.95	33.85	33.89	33.89	0.04%	-
Jul 16, 2026	33.81	33.88	33.81	33.88	33.88	0.21%	-
Jul 15, 2026	33.83	33.86	33.81	33.81	33.81	-0.22%	-