ETR:XDED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	89.61	89.82	89.59	89.61	89.61	0.19%	2,444
Sep 21, 2026	89.41	89.71	89.09	89.44	89.44	0.42%	4,741
Sep 18, 2026	89.36	89.36	88.82	89.07	89.07	-0.36%	4,669
Sep 17, 2026	89.55	89.78	89.39	89.39	89.39	0.17%	4,768
Sep 16, 2026	89.18	89.34	89.10	89.24	89.24	0.15%	1,333
Sep 15, 2026	89.37	89.57	89.03	89.11	89.11	-0.28%	1,547
Sep 14, 2026	89.41	89.75	89.25	89.36	89.36	0.45%	1,964
Sep 11, 2026	88.80	89.02	88.80	88.96	88.96	0.54%	502
Sep 10, 2026	89.11	89.11	88.48	88.48	88.48	-0.48%	5
Sep 9, 2026	89.52	89.52	88.91	88.91	88.91	-1.08%	1,095
Sep 8, 2026	90.22	90.26	89.87	89.88	89.88	-0.23%	942
Sep 7, 2026	90.76	90.79	90.08	90.09	90.09	-0.66%	1,725
Sep 4, 2026	90.86	90.92	90.63	90.69	90.69	-0.25%	1,125
Sep 3, 2026	90.52	90.92	90.44	90.92	90.92	0.22%	393
Sep 2, 2026	90.54	90.72	90.35	90.72	90.72	0.22%	1,244
Sep 1, 2026	91.03	91.04	90.52	90.52	90.52	-0.36%	1,208
Aug 31, 2026	91.31	91.40	90.85	90.85	90.85	-0.97%	1,380
Aug 28, 2026	91.51	91.74	91.48	91.74	91.74	0.11%	772
Aug 27, 2026	91.61	91.81	91.43	91.64	91.64	0.02%	1,451
Aug 26, 2026	91.40	91.90	91.37	91.62	91.62	0.32%	1,191
Aug 25, 2026	91.68	91.70	91.23	91.33	91.33	0.05%	4,528
Aug 24, 2026	91.34	91.54	91.28	91.28	91.28	-0.08%	592
Aug 21, 2026	90.65	91.49	90.65	91.35	91.35	0.05%	824
Aug 20, 2026	91.12	91.43	91.01	91.30	91.30	-0.50%	1,600
Aug 19, 2026	91.49	91.89	91.12	91.76	91.76	0.12%	998
Aug 18, 2026	91.95	92.16	91.94	91.94	91.65	-0.23%	944
Aug 17, 2026	92.79	92.79	92.15	92.15	91.86	-0.69%	371
Aug 14, 2026	93.18	93.18	92.76	92.79	92.50	0.05%	1,773
Aug 13, 2026	92.72	93.03	92.67	92.74	92.45	0.57%	1,814
Aug 12, 2026	92.27	92.38	92.21	92.21	91.92	0.04%	1,810
Aug 11, 2026	92.05	92.44	91.99	92.17	91.88	0.23%	4,010
Aug 10, 2026	91.87	92.00	91.77	91.96	91.67	0.20%	2,120
Aug 7, 2026	91.62	91.86	91.37	91.78	91.49	0.21%	4,875
Aug 6, 2026	92.08	92.30	91.59	91.59	91.30	-0.08%	975
Aug 5, 2026	92.26	92.53	91.66	91.66	91.37	0.04%	708
Aug 4, 2026	91.18	91.62	91.00	91.62	91.33	0.98%	272
Aug 3, 2026	90.38	90.92	90.32	90.73	90.44	0.92%	574
Jul 31, 2026	90.49	90.67	89.86	89.90	89.62	0.46%	1,009
Jul 30, 2026	91.10	91.10	89.45	89.49	89.21	-2.64%	1,183
Jul 29, 2026	92.29	92.47	91.84	91.92	91.63	-0.37%	3,666
Jul 28, 2026	91.48	92.26	91.46	92.26	91.97	1.33%	789
Jul 27, 2026	90.91	91.20	90.91	91.05	90.76	0.32%	486
Jul 24, 2026	90.07	90.76	90.07	90.76	90.47	0.93%	5,948
Jul 23, 2026	90.01	90.30	89.87	89.92	89.64	-0.21%	1,293
Jul 22, 2026	89.95	90.37	89.93	90.11	89.82	0.26%	463
Jul 21, 2026	89.89	90.01	89.82	89.88	89.60	-0.17%	431
Jul 20, 2026	90.04	90.52	89.98	90.03	89.74	-0.31%	398
Jul 17, 2026	90.49	91.02	90.31	90.31	90.02	-0.34%	603
Jul 16, 2026	89.78	90.62	89.59	90.62	90.33	0.63%	3,354
Jul 15, 2026	90.13	90.44	90.05	90.05	89.76	-	1,373