ETR:XDEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.95	44.95	44.71	44.79	-	-0.59%	9,050
Sep 17, 2026	45.17	45.20	45.00	45.05	45.05	0.13%	30,047
Sep 16, 2026	44.99	45.13	44.92	44.99	44.99	-0.04%	53,036
Sep 15, 2026	45.08	45.13	44.93	45.01	45.01	-0.37%	14,561
Sep 14, 2026	44.99	45.26	44.99	45.18	45.18	1.10%	39,683
Sep 11, 2026	44.59	44.77	44.57	44.69	44.69	0.54%	30,553
Sep 10, 2026	44.62	44.63	44.43	44.45	44.45	-0.08%	22,988
Sep 9, 2026	44.69	44.71	44.46	44.48	44.48	-0.69%	18,263
Sep 8, 2026	44.96	44.99	44.76	44.79	44.79	-0.37%	22,927
Sep 7, 2026	45.06	45.07	44.95	44.96	44.96	-0.64%	15,834
Sep 4, 2026	45.39	45.44	45.25	45.25	45.25	-0.62%	33,929
Sep 3, 2026	45.30	45.53	45.27	45.53	45.53	0.49%	44,427
Sep 2, 2026	45.35	45.39	45.10	45.31	45.31	-0.06%	133,200
Sep 1, 2026	45.39	45.45	45.24	45.33	45.33	0.14%	27,892
Aug 31, 2026	45.37	45.40	45.25	45.27	45.27	-0.44%	15,875
Aug 28, 2026	45.31	45.48	45.24	45.47	45.47	0.55%	13,028
Aug 27, 2026	45.19	45.22	45.09	45.22	45.22	-0.07%	21,795
Aug 26, 2026	45.21	45.39	45.18	45.25	45.25	0.08%	5,721
Aug 25, 2026	45.30	45.30	45.20	45.21	45.21	0.11%	7,433
Aug 24, 2026	45.04	45.16	45.03	45.16	45.16	0.20%	20,202
Aug 21, 2026	44.79	45.09	44.79	45.07	45.07	0.13%	8,195
Aug 20, 2026	44.98	45.03	44.85	45.01	45.01	-0.29%	10,890
Aug 19, 2026	45.08	45.27	45.01	45.14	45.14	-0.03%	26,410
Aug 18, 2026	44.96	45.23	44.92	45.16	45.16	0.22%	16,017
Aug 17, 2026	45.17	45.18	45.05	45.06	45.06	-0.55%	10,094
Aug 14, 2026	45.52	45.52	45.25	45.31	45.31	-0.11%	11,028
Aug 13, 2026	45.40	45.51	45.30	45.36	45.36	0.17%	14,883
Aug 12, 2026	45.32	45.32	45.19	45.28	45.28	-0.09%	20,821
Aug 11, 2026	45.34	45.41	45.32	45.32	45.32	-0.08%	7,148
Aug 10, 2026	45.26	45.36	45.20	45.36	45.36	0.19%	5,389
Aug 7, 2026	45.28	45.37	45.15	45.27	45.27	0.62%	15,559
Aug 6, 2026	45.05	45.15	44.94	44.99	44.99	0.58%	24,940
Aug 5, 2026	44.85	45.05	44.73	44.73	44.73	0.10%	19,024
Aug 4, 2026	44.63	44.69	44.42	44.69	44.69	0.19%	19,396
Aug 3, 2026	44.57	44.71	44.54	44.60	44.60	0.38%	33,121
Jul 31, 2026	44.47	44.55	44.36	44.43	44.43	0.08%	21,886
Jul 30, 2026	45.07	45.13	44.32	44.40	44.40	-2.45%	23,947
Jul 29, 2026	45.39	45.52	45.37	45.51	45.51	0.30%	26,494
Jul 28, 2026	44.89	45.45	44.89	45.38	45.38	1.31%	31,235
Jul 27, 2026	44.55	44.87	44.53	44.79	44.79	0.95%	20,948
Jul 24, 2026	44.01	44.42	44.01	44.37	44.37	0.93%	11,880
Jul 23, 2026	43.85	43.99	43.77	43.96	43.96	-0.09%	22,765
Jul 22, 2026	43.90	44.09	43.90	44.00	44.00	0.16%	15,663
Jul 21, 2026	44.00	44.01	43.87	43.93	43.93	-0.34%	22,842
Jul 20, 2026	43.98	44.10	43.97	44.08	44.08	-0.31%	3,123
Jul 17, 2026	44.02	44.44	44.02	44.22	44.22	0.61%	46,420
Jul 16, 2026	43.51	43.95	43.47	43.95	43.95	0.45%	14,890
Jul 15, 2026	43.89	43.96	43.73	43.75	43.75	-0.62%	25,676
Jul 14, 2026	44.30	44.33	44.01	44.03	44.03	-0.67%	46,855
Jul 13, 2026	44.20	44.36	44.15	44.32	44.32	0.69%	22,169