ETR:XDEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.08	12.08	12.06	12.07	-	0.15%	23,900
Sep 22, 2026	12.08	12.13	12.03	12.05	12.05	-0.10%	68,855
Sep 21, 2026	12.05	12.07	12.02	12.06	12.06	0.42%	79,033
Sep 18, 2026	12.07	12.07	11.97	12.01	12.01	-0.46%	47,494
Sep 17, 2026	12.09	12.11	12.05	12.07	12.07	-0.35%	67,983
Sep 16, 2026	12.11	12.12	12.09	12.11	12.11	0.07%	38,797
Sep 15, 2026	12.12	12.16	12.09	12.10	12.10	-0.31%	134,549
Sep 14, 2026	12.16	12.18	12.12	12.14	12.14	-0.03%	100,426
Sep 11, 2026	12.12	12.19	12.11	12.14	12.14	0.31%	69,763
Sep 10, 2026	12.19	12.20	12.09	12.11	12.11	-0.49%	88,475
Sep 9, 2026	12.25	12.26	12.16	12.17	12.17	-1.04%	141,700
Sep 8, 2026	12.32	12.35	12.29	12.29	12.29	-0.47%	127,226
Sep 7, 2026	12.34	12.38	12.32	12.35	12.35	-0.39%	92,729
Sep 4, 2026	12.43	12.43	12.37	12.40	12.40	-0.26%	110,336
Sep 3, 2026	12.41	12.45	12.36	12.43	12.43	0.44%	69,445
Sep 2, 2026	12.32	12.39	12.30	12.38	12.38	0.19%	113,224
Sep 1, 2026	12.43	12.44	12.35	12.35	12.35	-0.60%	399,161
Aug 31, 2026	12.45	12.48	12.41	12.43	12.43	-0.81%	157,760
Aug 28, 2026	12.55	12.56	12.52	12.53	12.53	-0.35%	105,051
Aug 27, 2026	12.58	12.58	12.53	12.57	12.57	0.05%	81,815
Aug 26, 2026	12.55	12.59	12.53	12.57	12.57	0.10%	29,497
Aug 25, 2026	12.59	12.61	12.53	12.56	12.56	0.10%	104,365
Aug 24, 2026	12.56	12.57	12.53	12.54	12.54	-0.14%	54,986
Aug 21, 2026	12.49	12.56	12.49	12.56	12.56	0.05%	53,941
Aug 20, 2026	12.56	12.57	12.53	12.56	12.56	-0.41%	91,375
Aug 19, 2026	12.47	12.63	12.45	12.61	12.61	0.88%	92,503
Aug 18, 2026	12.50	12.53	12.47	12.50	12.50	-0.29%	76,509
Aug 17, 2026	12.60	12.60	12.53	12.53	12.53	-0.70%	54,093
Aug 14, 2026	12.63	12.64	12.61	12.62	12.62	0.46%	73,324
Aug 13, 2026	12.52	12.62	12.52	12.56	12.56	0.53%	80,733
Aug 12, 2026	12.52	12.52	12.49	12.50	12.50	0.05%	23,635
Aug 11, 2026	12.47	12.53	12.46	12.49	12.49	0.11%	79,750
Aug 10, 2026	12.48	12.48	12.45	12.48	12.48	0.14%	52,422
Aug 7, 2026	12.40	12.46	12.39	12.46	12.46	0.48%	68,254
Aug 6, 2026	12.50	12.50	12.39	12.40	12.40	-0.27%	139,194
Aug 5, 2026	12.51	12.53	12.43	12.43	12.43	0.29%	74,377
Aug 4, 2026	12.32	12.40	12.30	12.40	12.40	1.08%	118,747
Aug 3, 2026	12.24	12.31	12.23	12.27	12.27	0.94%	98,212
Jul 31, 2026	12.27	12.27	12.12	12.15	12.15	0.30%	225,426
Jul 30, 2026	12.24	12.27	12.09	12.12	12.12	-1.45%	126,511
Jul 29, 2026	12.38	12.38	12.29	12.29	12.29	-0.52%	219,734
Jul 28, 2026	12.23	12.36	12.21	12.36	12.36	1.53%	147,478
Jul 27, 2026	12.19	12.23	12.17	12.17	12.17	0.23%	73,327
Jul 24, 2026	12.05	12.15	12.04	12.14	12.14	1.07%	83,239
Jul 23, 2026	12.08	12.09	12.01	12.02	12.02	-0.56%	83,610
Jul 22, 2026	12.06	12.12	12.05	12.08	12.08	0.27%	54,524
Jul 21, 2026	12.08	12.08	12.04	12.05	12.05	-0.25%	57,937
Jul 20, 2026	12.09	12.15	12.06	12.08	12.08	-0.53%	80,837
Jul 17, 2026	12.19	12.21	12.15	12.15	12.15	-0.38%	254,059
Jul 16, 2026	12.10	12.19	12.05	12.19	12.19	0.66%	38,233