ETR:XD5E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	68.56	68.56	67.81	67.93	-	-0.40%	77,417
Sep 22, 2026	68.12	68.51	67.81	68.20	68.20	0.16%	44,990
Sep 21, 2026	67.88	68.14	67.80	68.09	68.09	1.20%	14,442
Sep 18, 2026	67.94	67.99	67.14	67.28	67.28	-1.10%	46,707
Sep 17, 2026	67.90	68.18	67.80	68.03	68.03	0.79%	18,248
Sep 16, 2026	67.44	67.61	67.27	67.50	67.50	0.67%	15,666
Sep 15, 2026	66.96	67.33	66.64	67.05	67.05	-0.27%	44,052
Sep 14, 2026	67.64	67.69	67.01	67.23	67.23	-1.20%	36,536
Sep 11, 2026	67.81	68.24	67.74	68.05	68.05	0.77%	84,017
Sep 10, 2026	68.01	68.01	67.50	67.53	67.53	-0.63%	22,155
Sep 9, 2026	68.57	68.62	67.67	67.96	67.96	-1.45%	33,285
Sep 8, 2026	68.68	68.96	68.35	68.96	68.96	0.19%	25,576
Sep 7, 2026	68.78	68.83	68.53	68.83	68.83	0.25%	13,978
Sep 4, 2026	68.29	68.76	68.29	68.66	68.66	0.34%	28,407
Sep 3, 2026	68.25	68.43	68.09	68.43	68.43	0.43%	40,688
Sep 2, 2026	68.28	68.40	67.99	68.14	68.14	-0.19%	65,522
Sep 1, 2026	68.87	68.93	68.15	68.27	68.27	-0.81%	46,429
Aug 31, 2026	69.42	69.42	68.83	68.83	68.83	-0.96%	14,954
Aug 28, 2026	69.38	69.58	69.37	69.50	69.50	0.81%	7,039
Aug 27, 2026	69.65	69.65	68.88	68.94	68.94	-0.69%	7,256
Aug 26, 2026	69.55	69.72	69.33	69.42	69.42	0.06%	6,181
Aug 25, 2026	69.53	69.69	69.32	69.38	69.38	0.35%	9,978
Aug 24, 2026	69.15	69.32	69.08	69.14	69.14	-0.27%	9,381
Aug 21, 2026	69.06	69.33	69.06	69.33	69.33	0.65%	7,764
Aug 20, 2026	69.14	69.18	68.75	68.88	68.88	-0.29%	12,214
Aug 19, 2026	69.53	69.71	69.08	69.08	69.08	-0.63%	6,785
Aug 18, 2026	71.44	71.44	70.81	70.84	69.52	-1.16%	13,803
Aug 17, 2026	72.00	72.04	71.67	71.67	70.34	-0.03%	5,469
Aug 14, 2026	71.89	71.97	71.68	71.69	70.36	-0.19%	109,013
Aug 13, 2026	71.92	72.01	71.83	71.83	70.49	0.24%	11,026
Aug 12, 2026	71.84	71.93	71.57	71.66	70.33	0.08%	7,239
Aug 11, 2026	71.50	71.77	71.34	71.60	70.27	0.34%	5,734
Aug 10, 2026	71.39	71.62	71.36	71.36	70.03	0.04%	4,756
Aug 7, 2026	71.21	71.62	71.21	71.33	70.00	0.22%	4,540
Aug 6, 2026	71.11	71.40	71.11	71.17	69.85	0.39%	2,168
Aug 5, 2026	71.25	71.30	70.89	70.89	69.57	-0.07%	3,394
Aug 4, 2026	70.74	70.94	70.55	70.94	69.62	0.98%	63,220
Aug 3, 2026	70.03	70.34	69.95	70.25	68.94	1.04%	13,436
Jul 31, 2026	69.92	70.23	69.30	69.53	68.24	0.10%	15,830
Jul 30, 2026	68.65	69.59	68.49	69.46	68.17	1.43%	8,935
Jul 29, 2026	68.96	69.06	68.36	68.48	67.21	-0.65%	14,575
Jul 28, 2026	69.04	69.13	68.68	68.93	67.65	0.06%	7,496
Jul 27, 2026	69.70	69.89	68.89	68.89	67.61	-0.30%	24,092
Jul 24, 2026	68.51	69.10	68.51	69.10	67.81	0.86%	3,633
Jul 23, 2026	69.26	69.26	68.38	68.51	67.23	-1.52%	12,271
Jul 22, 2026	68.97	69.71	68.97	69.57	68.28	0.51%	35,690
Jul 21, 2026	68.90	69.22	68.70	69.22	67.93	0.95%	8,459
Jul 20, 2026	68.46	68.88	68.39	68.57	67.29	0.07%	3,257
Jul 17, 2026	68.40	68.52	68.23	68.52	67.24	-0.80%	5,819
Jul 16, 2026	69.21	69.21	68.37	69.07	67.78	0.09%	48,105