ETR:XD4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	88.10	88.30	86.70	88.30	-	-0.56%	1,810
Jun 22, 2026	88.20	89.30	87.10	88.80	88.80	0.34%	353
Jun 19, 2026	91.20	91.20	88.50	88.50	88.50	-1.67%	675
Jun 18, 2026	93.90	93.90	90.00	90.00	90.00	-2.81%	421
Jun 17, 2026	92.20	92.90	90.80	92.60	92.60	1.98%	727
Jun 16, 2026	95.40	95.70	93.30	93.70	90.80	0.75%	6,123
Jun 15, 2026	94.40	95.30	93.00	93.00	90.12	0.22%	1,265
Jun 12, 2026	92.60	94.00	91.60	92.80	89.93	3.00%	443
Jun 11, 2026	90.10	90.20	89.00	90.10	87.31	1.01%	154
Jun 10, 2026	88.70	90.10	88.10	89.20	86.44	-2.83%	399
Jun 9, 2026	90.60	91.80	90.60	91.80	88.96	0.88%	280
Jun 8, 2026	90.90	91.20	90.50	91.00	88.18	-1.41%	239
Jun 5, 2026	93.60	93.60	91.80	92.30	89.44	-0.65%	31
Jun 4, 2026	93.30	94.00	92.90	92.90	90.02	-0.75%	230
Jun 3, 2026	92.60	94.00	92.60	93.60	90.70	1.08%	655
Jun 2, 2026	94.70	94.70	92.00	92.60	89.73	-0.54%	515
Jun 1, 2026	95.20	95.50	92.00	93.10	90.22	-2.10%	555
May 29, 2026	94.60	95.20	94.50	95.10	92.16	2.26%	372
May 28, 2026	92.00	93.60	92.00	93.00	90.12	-0.11%	427
May 27, 2026	92.00	93.10	91.70	93.10	90.22	1.75%	163
May 26, 2026	91.70	92.50	91.40	91.50	88.67	-	781
May 25, 2026	90.20	91.90	89.90	91.50	88.67	2.92%	334
May 22, 2026	88.90	90.70	87.70	88.90	86.15	-	1,939
May 21, 2026	86.80	88.90	83.60	88.90	86.15	4.22%	1,959
May 20, 2026	86.30	86.60	85.30	85.30	82.66	-0.93%	859
May 19, 2026	87.50	88.00	85.10	86.10	83.44	-1.82%	3,332
May 18, 2026	89.70	89.70	87.60	87.70	84.99	-3.09%	541
May 15, 2026	91.50	91.50	89.40	90.50	87.70	-0.98%	503
May 14, 2026	93.60	93.60	90.90	91.40	88.57	-1.40%	204
May 13, 2026	92.00	93.30	90.10	92.70	89.83	0.43%	400
May 12, 2026	92.30	93.80	92.10	92.30	89.44	-0.32%	375
May 11, 2026	91.90	93.70	91.90	92.60	89.73	-0.96%	782
May 8, 2026	92.90	93.80	92.00	93.50	90.61	0.43%	399
May 7, 2026	94.00	94.60	92.40	93.10	90.22	-0.75%	1,126
May 6, 2026	92.50	94.70	92.40	93.80	90.90	2.40%	831
May 5, 2026	89.40	91.60	89.20	91.60	88.76	3.04%	165
May 4, 2026	91.30	92.00	88.10	88.90	86.15	-1.00%	663
Apr 30, 2026	87.00	90.70	87.00	89.80	87.02	1.81%	480
Apr 29, 2026	87.10	88.40	87.10	88.20	85.47	2.56%	387
Apr 28, 2026	85.40	86.20	84.80	86.00	83.34	0.82%	804
Apr 27, 2026	86.70	86.70	85.30	85.30	82.66	1.43%	1,713
Apr 24, 2026	84.40	84.40	83.20	84.10	81.50	-0.36%	1,229
Apr 23, 2026	86.40	86.40	84.40	84.40	81.79	-2.09%	297
Apr 22, 2026	88.30	89.20	86.20	86.20	83.53	-1.93%	149
Apr 21, 2026	89.30	89.40	87.80	87.90	85.18	-0.68%	7,537
Apr 20, 2026	88.10	89.50	87.80	88.50	85.76	-0.67%	1,504
Apr 17, 2026	88.70	89.80	88.30	89.10	86.34	1.02%	229
Apr 16, 2026	89.00	89.10	87.80	88.20	85.47	-0.79%	917
Apr 15, 2026	88.30	90.90	88.30	88.90	86.15	-5.63%	2,241
Apr 14, 2026	95.00	95.50	94.20	94.20	91.28	-0.11%	106