ETR:XBUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.43	43.47	43.43	43.47	43.47	0.73%	-
Sep 21, 2026	42.99	43.16	42.97	43.16	43.16	0.75%	-
Sep 18, 2026	42.79	42.84	42.68	42.84	42.84	0.61%	-
Sep 17, 2026	42.45	42.58	42.45	42.58	42.58	0.11%	-
Sep 16, 2026	42.21	42.53	42.21	42.53	42.53	0.94%	-
Sep 15, 2026	42.33	42.36	42.14	42.14	42.14	-0.70%	-
Sep 14, 2026	42.38	42.43	42.37	42.43	42.43	-0.85%	-
Sep 11, 2026	42.39	42.80	42.39	42.80	42.80	1.51%	-
Sep 10, 2026	42.34	42.34	42.16	42.16	42.16	-0.88%	-
Sep 9, 2026	42.56	42.56	42.34	42.54	42.54	-0.79%	-
Sep 8, 2026	42.77	42.88	42.75	42.88	42.88	0.27%	-
Sep 7, 2026	42.91	42.91	42.76	42.76	42.76	-0.58%	-
Sep 4, 2026	43.05	43.14	42.95	43.01	43.01	-0.53%	24
Sep 3, 2026	42.68	43.24	42.68	43.24	43.24	1.26%	-
Sep 2, 2026	42.55	42.70	42.46	42.70	42.70	0.21%	-
Sep 1, 2026	42.82	42.82	42.58	42.61	42.61	-0.81%	-
Aug 31, 2026	42.96	42.96	42.86	42.96	42.96	-1.23%	-
Aug 28, 2026	42.91	43.50	42.90	43.50	43.50	1.05%	-
Aug 27, 2026	42.65	43.05	42.65	43.05	43.05	0.77%	-
Aug 26, 2026	42.46	42.72	42.44	42.72	42.72	0.74%	-
Aug 25, 2026	42.44	42.48	42.40	42.40	42.40	0.31%	-
Aug 24, 2026	42.29	42.30	42.27	42.27	42.27	-0.29%	-
Aug 21, 2026	42.18	42.40	42.18	42.40	42.40	-0.02%	-
Aug 20, 2026	42.64	42.64	42.41	42.41	42.41	-0.74%	-
Aug 19, 2026	42.71	42.73	42.71	42.72	42.72	-0.25%	-
Aug 18, 2026	42.92	42.92	42.83	42.83	42.83	-1.04%	-
Aug 17, 2026	43.39	43.39	43.28	43.28	43.28	0.06%	-
Aug 14, 2026	43.57	43.57	43.25	43.25	43.25	-0.68%	-
Aug 13, 2026	43.41	43.74	43.40	43.55	43.55	0.03%	1
Aug 12, 2026	43.22	43.53	43.22	43.53	43.53	0.74%	-
Aug 11, 2026	43.24	43.36	43.21	43.21	43.21	-0.67%	-
Aug 10, 2026	43.36	43.50	43.23	43.50	43.50	-0.09%	40
Aug 7, 2026	43.14	43.54	43.14	43.54	43.54	0.38%	-
Aug 6, 2026	43.11	43.38	43.02	43.38	43.38	0.15%	4
Aug 5, 2026	43.22	43.31	43.19	43.31	43.31	0.32%	1
Aug 4, 2026	42.43	43.17	42.43	43.17	43.17	2.27%	-
Aug 3, 2026	41.92	42.21	41.92	42.21	42.21	1.81%	25
Jul 31, 2026	41.70	41.86	41.46	41.46	41.46	0.58%	-
Jul 30, 2026	41.07	41.22	41.07	41.22	41.22	-0.33%	-
Jul 29, 2026	41.79	41.81	41.36	41.36	41.36	-0.84%	-
Jul 28, 2026	41.68	41.71	41.68	41.71	41.71	0.22%	-
Jul 27, 2026	42.02	42.11	41.62	41.62	41.62	-0.59%	-
Jul 24, 2026	41.65	41.86	41.65	41.86	41.86	0.14%	-
Jul 23, 2026	41.98	42.06	41.80	41.80	41.80	-0.84%	-
Jul 22, 2026	41.99	42.16	41.99	42.16	42.16	0.17%	-
Jul 21, 2026	41.87	42.09	41.84	42.09	42.09	0.50%	-
Jul 20, 2026	41.86	42.03	41.86	41.88	41.88	0.16%	2
Jul 17, 2026	41.76	41.82	41.76	41.81	41.81	-0.98%	-
Jul 16, 2026	42.20	42.23	42.08	42.23	42.23	-0.09%	13
Jul 15, 2026	42.31	42.32	42.27	42.27	42.27	-0.46%	-