ETR:XD9E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	154.49	154.58	154.14	154.20	-	-0.05%	1,830
Sep 22, 2026	154.48	154.62	154.17	154.27	154.27	0.41%	1,839
Sep 21, 2026	152.84	153.64	152.75	153.64	153.64	1.37%	4,586
Sep 18, 2026	152.34	152.39	151.50	151.57	151.57	-0.05%	2,653
Sep 17, 2026	151.23	151.89	151.23	151.65	151.65	0.27%	1,070
Sep 16, 2026	151.16	151.37	150.93	151.24	151.24	0.36%	6,392
Sep 15, 2026	150.96	151.43	150.55	150.70	150.70	-0.50%	4,749
Sep 14, 2026	151.18	151.45	150.91	151.45	151.45	-0.67%	3,089
Sep 11, 2026	151.59	152.47	151.46	152.47	152.47	0.75%	645
Sep 10, 2026	152.18	152.18	150.77	151.33	151.33	-0.30%	1,469
Sep 9, 2026	152.68	152.72	151.55	151.78	151.78	-0.71%	1,245
Sep 8, 2026	153.03	153.16	152.68	152.87	152.87	-0.11%	5,943
Sep 7, 2026	153.42	153.44	152.97	153.04	153.04	-0.09%	5,253
Sep 4, 2026	153.95	154.05	153.12	153.19	153.19	-0.50%	7,853
Sep 3, 2026	152.42	153.96	152.31	153.96	153.96	1.04%	1,654
Sep 2, 2026	151.58	152.37	151.28	152.37	152.37	0.21%	596
Sep 1, 2026	152.96	152.96	151.73	152.06	152.06	-0.30%	3,671
Aug 31, 2026	152.99	153.09	152.48	152.52	152.52	-1.15%	9,721
Aug 28, 2026	153.58	154.30	153.54	154.30	154.30	0.52%	2,459
Aug 27, 2026	153.10	153.50	153.00	153.50	153.50	0.69%	920
Aug 26, 2026	152.47	152.58	152.35	152.46	152.46	0.02%	4,923
Aug 25, 2026	152.58	152.86	152.28	152.43	152.43	0.10%	20,746
Aug 24, 2026	152.30	152.41	152.10	152.27	152.27	-0.31%	1,807
Aug 21, 2026	152.20	152.74	152.20	152.74	152.74	0.07%	883
Aug 20, 2026	153.47	153.47	152.64	152.64	152.64	-0.62%	2,190
Aug 19, 2026	152.90	153.72	152.90	153.59	153.59	0.35%	815
Aug 18, 2026	153.44	153.44	153.06	153.06	153.06	-0.96%	4,327
Aug 17, 2026	155.06	155.06	154.51	154.54	154.54	-0.17%	961
Aug 14, 2026	155.10	155.27	154.81	154.81	154.81	-0.03%	3,507
Aug 13, 2026	154.34	155.47	154.20	154.85	154.85	0.52%	8,115
Aug 12, 2026	153.98	154.52	153.94	154.04	154.04	0.07%	2,287
Aug 11, 2026	154.11	154.52	153.93	153.93	153.93	-0.23%	8,250
Aug 10, 2026	154.33	154.43	154.07	154.29	154.29	0.04%	3,648
Aug 7, 2026	153.31	154.23	153.31	154.23	154.23	0.63%	2,547
Aug 6, 2026	153.62	153.79	153.27	153.27	153.27	-0.37%	2,413
Aug 5, 2026	154.29	154.64	153.75	153.84	153.84	0.54%	2,519
Aug 4, 2026	151.40	153.02	151.20	153.02	153.02	1.61%	5,107
Aug 3, 2026	149.68	150.59	149.67	150.59	150.59	1.92%	2,943
Jul 31, 2026	148.47	148.88	147.06	147.76	147.76	0.62%	5,456
Jul 30, 2026	146.20	147.16	145.76	146.84	146.84	0.12%	8,906
Jul 29, 2026	148.11	148.20	146.55	146.67	146.67	-0.94%	4,907
Jul 28, 2026	147.14	148.05	147.13	148.05	148.05	0.63%	2,639
Jul 27, 2026	148.73	148.83	147.13	147.13	147.13	-0.65%	5,581
Jul 24, 2026	147.37	148.11	147.37	148.10	148.10	0.79%	1,430
Jul 23, 2026	148.69	148.73	146.80	146.94	146.94	-1.68%	6,871
Jul 22, 2026	148.80	149.46	148.72	149.46	149.46	0.16%	3,807
Jul 21, 2026	148.89	149.21	148.68	149.21	149.21	0.23%	2,107
Jul 20, 2026	148.44	149.32	148.39	148.87	148.87	0.16%	6,402
Jul 17, 2026	148.69	148.69	148.17	148.63	148.63	-1.29%	735
Jul 16, 2026	150.62	150.64	150.03	150.57	150.57	0.12%	5,755