ETR:XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.44	30.78	30.18	30.22	30.22	-1.40%	4,168
Sep 21, 2026	30.42	30.65	30.19	30.65	30.65	1.41%	11,008
Sep 18, 2026	30.51	30.57	30.20	30.23	30.23	-0.92%	1,709
Sep 17, 2026	30.55	30.60	30.37	30.51	30.51	0.69%	152
Sep 16, 2026	30.13	30.30	29.95	30.30	30.30	1.24%	2,142
Sep 15, 2026	29.50	29.97	29.50	29.93	29.93	1.13%	4,023
Sep 14, 2026	29.83	29.84	29.42	29.59	29.59	-0.65%	3,495
Sep 11, 2026	29.72	29.92	29.59	29.79	29.79	0.56%	6,978
Sep 10, 2026	29.57	29.74	29.45	29.62	29.62	-0.03%	986
Sep 9, 2026	29.92	29.92	29.54	29.63	29.63	-2.26%	3,089
Sep 8, 2026	30.08	30.32	29.92	30.32	30.32	0.28%	2,490
Sep 7, 2026	30.44	30.48	30.14	30.23	30.23	-0.54%	740
Sep 4, 2026	30.44	30.52	30.22	30.40	30.40	0.15%	1,104
Sep 3, 2026	30.42	30.42	30.19	30.35	30.35	-0.38%	1,365
Sep 2, 2026	30.56	30.68	30.36	30.47	30.47	-0.49%	4,299
Sep 1, 2026	30.79	30.88	30.53	30.62	30.62	-2.36%	3,384
Aug 31, 2026	31.74	31.74	31.23	31.36	31.36	-1.17%	2,976
Aug 28, 2026	32.14	32.14	31.73	31.73	31.73	-0.81%	2,203
Aug 27, 2026	32.07	32.30	31.99	31.99	31.99	-0.47%	2,128
Aug 26, 2026	31.92	32.33	31.86	32.14	32.14	0.28%	1,550
Aug 25, 2026	32.07	32.20	31.95	32.05	32.05	0.68%	804
Aug 24, 2026	32.07	32.16	31.73	31.83	31.83	-0.75%	13,577
Aug 21, 2026	32.05	32.24	32.00	32.07	32.07	-0.90%	900
Aug 20, 2026	32.60	32.73	32.35	32.36	32.36	-1.34%	2,727
Aug 19, 2026	33.42	33.58	32.80	32.80	32.80	-1.43%	3,081
Aug 18, 2026	33.86	33.86	33.25	33.28	33.28	-1.51%	895
Aug 17, 2026	33.98	34.04	33.79	33.79	33.79	-0.25%	3,099
Aug 14, 2026	33.77	34.14	33.77	33.87	33.87	1.33%	5,405
Aug 13, 2026	33.90	34.10	33.43	33.43	33.43	-0.49%	2,588
Aug 12, 2026	33.47	33.86	33.47	33.59	33.59	1.01%	4,641
Aug 11, 2026	33.44	33.45	33.20	33.26	33.26	-0.23%	1,507
Aug 10, 2026	32.96	33.33	32.91	33.33	33.33	1.17%	5,538
Aug 7, 2026	33.15	33.50	32.95	32.95	32.95	0.12%	3,090
Aug 6, 2026	32.98	33.45	32.90	32.91	32.91	-0.20%	9,516
Aug 5, 2026	33.08	33.28	32.91	32.97	32.97	1.03%	7,412
Aug 4, 2026	32.63	32.75	32.46	32.64	32.64	1.98%	2,307
Aug 3, 2026	31.79	32.17	31.73	32.00	32.00	2.17%	1,889
Jul 31, 2026	31.18	31.87	31.13	31.32	31.32	0.77%	1,455
Jul 30, 2026	31.08	31.15	30.93	31.08	31.08	-0.21%	2,698
Jul 29, 2026	31.13	31.59	30.89	31.15	31.15	-0.61%	10,676
Jul 28, 2026	30.98	31.58	30.98	31.34	31.34	2.17%	4,342
Jul 27, 2026	30.78	31.11	30.64	30.67	30.67	1.17%	5,515
Jul 24, 2026	29.90	30.32	29.90	30.32	30.32	0.68%	3,282
Jul 23, 2026	30.18	30.38	29.89	30.11	30.11	0.42%	5,086
Jul 22, 2026	29.53	30.00	29.53	29.99	29.99	2.30%	4,375
Jul 21, 2026	29.29	29.42	29.14	29.31	29.31	0.83%	1,641
Jul 20, 2026	29.26	29.26	29.00	29.07	29.07	-0.41%	3,968
Jul 17, 2026	28.63	29.21	28.63	29.19	29.19	1.11%	837
Jul 16, 2026	28.90	28.92	28.66	28.87	28.87	-0.84%	4,018
Jul 15, 2026	28.66	29.12	28.65	29.12	29.12	-0.15%	16,181