ETR:XDEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	41.73	41.83	41.71	41.76	-	0.11%	5,202
Dec 22, 2025	41.75	41.75	41.57	41.72	41.72	-0.32%	15,306
Dec 19, 2025	41.75	41.88	41.62	41.85	41.85	-0.14%	30,954
Dec 18, 2025	41.70	41.91	41.67	41.91	41.91	0.78%	10,691
Dec 17, 2025	41.58	41.69	41.58	41.59	41.59	0.16%	5,029
Dec 16, 2025	41.70	41.80	41.49	41.52	41.52	-0.40%	15,816
Dec 15, 2025	41.79	41.84	41.68	41.69	41.69	0.42%	19,850
Dec 12, 2025	41.67	41.75	41.51	41.51	41.51	-0.19%	54,152
Dec 11, 2025	41.44	41.63	41.34	41.59	41.59	0.01%	7,813
Dec 10, 2025	41.59	41.62	41.52	41.59	41.59	-0.53%	12,679
Dec 9, 2025	41.68	41.85	41.68	41.81	41.81	-0.01%	5,304
Dec 8, 2025	41.98	41.98	41.80	41.81	41.81	-0.54%	9,770
Dec 5, 2025	41.89	42.07	41.89	42.04	42.04	0.21%	4,829
Dec 4, 2025	41.92	42.05	41.92	41.95	41.95	-0.05%	25,280
Dec 3, 2025	42.05	42.06	41.93	41.97	41.97	-0.40%	7,825
Dec 2, 2025	42.26	42.31	42.09	42.14	42.14	-0.53%	5,965
Dec 1, 2025	42.50	42.50	42.31	42.36	42.36	-0.59%	6,334
Nov 28, 2025	42.93	42.93	42.52	42.61	42.61	0.24%	6,258
Nov 27, 2025	42.44	42.55	42.44	42.51	42.51	-0.12%	5,412
Nov 26, 2025	42.42	42.60	42.42	42.56	42.56	0.32%	16,730
Nov 25, 2025	42.19	42.43	42.17	42.43	42.43	0.30%	12,621
Nov 24, 2025	42.39	42.40	42.15	42.30	42.30	-0.22%	31,766
Nov 21, 2025	41.90	42.40	41.90	42.40	42.40	0.76%	8,032
Nov 20, 2025	42.10	42.36	41.99	42.08	42.08	0.49%	6,582
Nov 19, 2025	42.00	42.09	41.87	41.87	41.87	-0.33%	5,875
Nov 18, 2025	42.01	42.01	41.90	42.01	42.01	-0.53%	16,524
Nov 17, 2025	42.25	42.35	42.17	42.24	42.24	0.01%	4,412
Nov 14, 2025	42.19	42.23	42.06	42.23	42.23	-0.13%	9,138
Nov 13, 2025	42.45	42.45	42.21	42.29	42.29	-0.12%	7,615
Nov 12, 2025	42.16	42.41	42.16	42.34	42.34	0.65%	10,147
Nov 11, 2025	41.90	42.06	41.88	42.06	42.06	0.95%	10,178
Nov 10, 2025	41.86	41.86	41.66	41.67	41.67	0.16%	11,966
Nov 7, 2025	41.79	41.79	41.44	41.60	41.60	0.25%	4,368
Nov 6, 2025	41.60	41.77	41.50	41.50	41.50	-0.88%	23,420
Nov 5, 2025	41.78	41.90	41.72	41.87	41.87	0.35%	4,494
Nov 4, 2025	41.45	41.75	41.38	41.72	41.72	0.51%	18,843
Nov 3, 2025	41.75	41.87	41.40	41.51	41.51	-0.44%	12,420
Oct 31, 2025	41.67	41.76	41.51	41.70	41.70	-0.38%	11,121
Oct 30, 2025	41.62	41.92	41.47	41.86	41.86	0.65%	12,397
Oct 29, 2025	42.01	42.01	41.51	41.59	41.59	-1.35%	8,337
Oct 28, 2025	42.19	42.26	42.09	42.16	42.16	-0.25%	6,488
Oct 27, 2025	42.34	42.34	42.17	42.26	42.26	0.02%	7,825
Oct 24, 2025	42.37	42.37	42.23	42.25	42.25	-0.02%	6,046
Oct 23, 2025	42.58	42.58	42.24	42.26	42.26	-0.75%	2,659
Oct 22, 2025	42.55	42.58	42.39	42.58	42.58	0.38%	5,774
Oct 21, 2025	42.30	42.44	42.30	42.42	42.42	0.58%	11,486
Oct 20, 2025	42.16	42.22	42.09	42.18	42.18	0.61%	11,384
Oct 17, 2025	41.44	41.94	41.38	41.92	41.92	-	3,947
Oct 16, 2025	42.08	42.09	41.88	41.92	41.92	-0.56%	5,781
Oct 15, 2025	42.28	42.34	42.16	42.16	42.16	-0.08%	34,311