ETR:XDEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.29	41.33	41.29	41.29	41.29	-0.07%	70
Sep 16, 2025	41.61	41.62	41.32	41.32	41.32	-1.10%	10,641
Sep 15, 2025	42.06	42.06	41.75	41.78	41.78	-0.78%	8,265
Sep 12, 2025	42.10	42.24	42.08	42.11	42.11	-0.09%	7,702
Sep 11, 2025	42.00	42.16	41.97	42.15	42.15	0.86%	4,774
Sep 10, 2025	42.05	42.09	41.75	41.79	41.79	-0.36%	25,211
Sep 9, 2025	41.82	41.94	41.82	41.94	41.94	0.24%	2,081
Sep 8, 2025	42.07	42.07	41.69	41.84	41.84	-0.12%	7,797
Sep 5, 2025	42.18	42.21	41.88	41.89	41.89	-0.78%	8,359
Sep 4, 2025	42.13	42.25	42.12	42.22	42.22	0.72%	9,786
Sep 3, 2025	42.08	42.16	41.87	41.92	41.92	-0.36%	7,089
Sep 2, 2025	42.16	42.21	42.03	42.07	42.07	-0.09%	11,001
Sep 1, 2025	42.13	42.13	42.04	42.11	42.11	0.45%	15,960
Aug 29, 2025	41.91	42.10	41.91	41.92	41.92	0.02%	25,890
Aug 28, 2025	42.17	42.32	41.90	41.91	41.91	-0.73%	41,170
Aug 27, 2025	42.13	42.30	42.12	42.22	42.22	0.67%	5,617
Aug 26, 2025	42.09	42.11	41.91	41.94	41.94	-0.21%	10,752
Aug 25, 2025	42.32	42.32	42.03	42.03	42.03	-0.80%	4,550
Aug 22, 2025	42.60	42.82	42.34	42.37	42.37	-0.54%	7,472
Aug 21, 2025	42.66	42.66	42.43	42.60	42.60	0.05%	9,018
Aug 20, 2025	42.42	42.71	42.37	42.58	42.58	0.69%	12,635
Aug 19, 2025	42.04	42.32	41.95	42.29	42.29	0.40%	11,047
Aug 18, 2025	41.98	42.14	41.93	42.12	42.12	0.55%	8,303
Aug 15, 2025	42.10	42.10	41.80	41.89	41.89	-0.17%	13,212
Aug 14, 2025	41.94	41.98	41.91	41.96	41.96	0.38%	5,711
Aug 13, 2025	41.64	41.83	41.61	41.80	41.80	0.41%	18,275
Aug 12, 2025	41.89	41.90	41.62	41.63	41.63	-0.60%	3,784
Aug 11, 2025	41.89	41.98	41.79	41.88	41.88	0.48%	12,842
Aug 8, 2025	41.81	41.81	41.67	41.68	41.68	0.24%	7,039
Aug 7, 2025	41.70	41.86	41.56	41.58	41.58	-0.50%	13,638
Aug 6, 2025	41.99	41.99	41.62	41.79	41.79	-0.21%	13,417
Aug 5, 2025	42.06	42.11	41.88	41.88	41.88	-0.05%	21,934
Aug 4, 2025	41.63	41.91	41.63	41.90	41.90	0.87%	10,346
Aug 1, 2025	41.94	42.00	41.42	41.54	41.54	-1.38%	28,690
Jul 31, 2025	42.30	42.33	42.07	42.12	42.12	-0.21%	10,864
Jul 30, 2025	41.99	42.30	41.98	42.21	42.21	0.36%	18,057
Jul 29, 2025	41.93	42.10	41.82	42.06	42.06	0.55%	14,495
Jul 28, 2025	41.77	41.90	41.74	41.83	41.83	0.36%	9,080
Jul 25, 2025	41.65	41.83	41.60	41.68	41.68	-0.05%	9,567
Jul 24, 2025	41.67	41.77	41.60	41.70	41.70	0.14%	8,989
Jul 23, 2025	41.73	41.77	41.62	41.64	41.64	0.41%	19,723
Jul 22, 2025	41.29	41.68	41.29	41.47	41.47	0.05%	8,802
Jul 21, 2025	41.60	41.60	41.40	41.45	41.45	-0.26%	11,044
Jul 18, 2025	41.76	41.80	41.53	41.56	41.56	-0.38%	14,928
Jul 17, 2025	41.74	41.76	41.60	41.72	41.72	1.39%	17,841
Jul 16, 2025	41.29	41.65	41.15	41.15	41.15	-0.68%	11,388
Jul 15, 2025	41.55	41.60	41.40	41.43	41.43	-0.19%	11,344
Jul 14, 2025	41.37	41.54	41.29	41.51	41.51	0.39%	18,169
Jul 11, 2025	41.67	41.67	41.35	41.35	41.35	-0.93%	18,250
Jul 10, 2025	41.55	41.74	41.47	41.74	41.74	0.43%	46,495