ETR:XBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.91	58.04	57.91	58.04	58.04	0.30%	33
Sep 21, 2026	57.85	57.87	57.82	57.87	57.87	-	-
Sep 18, 2026	57.80	57.90	57.80	57.87	57.87	0.10%	28
Sep 17, 2026	57.82	57.83	57.75	57.81	57.81	0.50%	30
Sep 16, 2026	57.46	57.96	57.46	57.52	57.52	0.07%	-
Sep 15, 2026	57.53	57.53	57.48	57.48	57.48	0.05%	-
Sep 14, 2026	57.41	57.50	57.41	57.45	57.45	0.49%	101
Sep 11, 2026	57.15	57.22	57.15	57.17	57.17	0.23%	20
Sep 10, 2026	57.00	57.07	57.00	57.04	57.04	0.02%	-
Sep 9, 2026	56.98	57.03	56.93	57.03	57.03	-	53
Sep 8, 2026	57.06	57.13	57.03	57.03	57.03	0.02%	-
Sep 7, 2026	57.09	57.09	57.01	57.02	57.02	-0.07%	7
Sep 4, 2026	57.02	57.06	57.02	57.06	57.06	0.03%	1
Sep 3, 2026	57.10	57.13	57.05	57.05	57.05	-0.24%	-
Sep 2, 2026	57.31	57.31	57.18	57.18	57.18	-	-
Sep 1, 2026	57.13	57.18	57.13	57.18	57.18	0.24%	96
Aug 31, 2026	57.20	57.20	57.05	57.05	57.05	-0.13%	-
Aug 28, 2026	56.91	57.12	56.91	57.12	57.12	0.43%	-
Aug 27, 2026	56.86	56.94	56.86	56.88	56.88	0.02%	143
Aug 26, 2026	56.79	56.87	56.79	56.87	56.87	0.10%	-
Aug 25, 2026	56.82	56.82	56.81	56.81	56.81	0.05%	13
Aug 24, 2026	56.75	56.80	56.75	56.78	56.78	0.10%	43
Aug 21, 2026	56.63	56.73	56.61	56.73	56.73	0.01%	-
Aug 20, 2026	56.70	56.72	56.65	56.72	56.72	-0.11%	1,851
Aug 19, 2026	57.13	57.13	56.76	56.78	56.78	-0.73%	28
Aug 18, 2026	57.23	57.23	57.19	57.20	57.20	0.06%	25
Aug 17, 2026	57.12	57.17	57.12	57.17	57.17	-	-
Aug 14, 2026	57.36	57.36	57.17	57.17	57.17	-0.43%	-
Aug 13, 2026	57.49	57.49	57.39	57.41	57.41	0.07%	-
Aug 12, 2026	57.39	57.41	57.37	57.37	57.37	-0.01%	1,123
Aug 11, 2026	57.38	57.38	57.36	57.38	57.38	0.09%	54
Aug 10, 2026	57.30	57.33	57.30	57.33	57.33	0.10%	-
Aug 7, 2026	57.45	57.45	57.24	57.27	57.27	-0.31%	126
Aug 6, 2026	57.34	57.45	57.34	57.45	57.45	0.23%	17
Aug 5, 2026	57.34	57.34	57.31	57.32	57.32	-0.25%	47
Aug 4, 2026	57.50	57.50	57.47	57.47	57.47	-0.10%	-
Aug 3, 2026	57.42	57.52	57.41	57.52	57.52	0.01%	350
Jul 31, 2026	57.46	57.54	57.46	57.52	57.52	0.15%	-
Jul 30, 2026	57.79	57.99	57.43	57.43	57.43	-1.20%	2,335
Jul 29, 2026	58.06	58.13	58.06	58.13	58.13	0.16%	5
Jul 28, 2026	58.19	58.24	58.04	58.04	58.04	-0.17%	-
Jul 27, 2026	57.99	58.16	57.99	58.14	58.14	0.09%	1
Jul 24, 2026	58.07	58.09	58.07	58.09	58.09	-0.15%	-
Jul 23, 2026	57.90	58.18	57.90	58.18	58.18	0.39%	-
Jul 22, 2026	57.95	57.98	57.95	57.95	57.95	-	-
Jul 21, 2026	57.87	57.97	57.87	57.95	57.95	0.02%	4
Jul 20, 2026	57.80	57.94	57.80	57.94	57.94	0.27%	-
Jul 17, 2026	57.73	57.84	57.73	57.79	57.79	0.04%	-
Jul 16, 2026	57.64	57.76	57.64	57.76	57.76	-0.04%	-
Jul 15, 2026	57.84	57.89	57.79	57.79	57.79	0.03%	-