ETR:XDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	66.60	66.65	65.84	65.97	65.97	-0.93%	13,083
Aug 28, 2025	66.62	66.67	66.32	66.59	66.59	-0.15%	8,163
Aug 27, 2025	66.86	66.95	66.49	66.69	66.69	0.44%	20,066
Aug 26, 2025	66.26	66.42	66.15	66.40	66.40	-0.02%	25,529
Aug 25, 2025	66.34	66.49	66.31	66.41	66.41	-0.54%	18,615
Aug 22, 2025	66.73	67.00	66.72	66.77	66.77	-0.04%	16,572
Aug 21, 2025	66.84	66.88	66.39	66.80	66.80	0.51%	15,182
Aug 20, 2025	66.38	66.46	66.06	66.46	66.46	-0.15%	13,681
Aug 19, 2025	66.78	66.80	66.47	66.56	66.56	-0.28%	34,889
Aug 18, 2025	66.73	66.86	66.63	66.75	66.75	0.17%	44,376
Aug 15, 2025	67.23	67.23	66.62	66.64	66.64	-0.52%	18,554
Aug 14, 2025	66.73	67.14	66.70	66.99	66.99	0.66%	11,319
Aug 13, 2025	66.92	67.08	66.52	66.55	66.55	-0.24%	18,327
Aug 12, 2025	66.94	67.07	66.64	66.71	66.71	-0.36%	20,885
Aug 11, 2025	66.75	67.00	66.59	66.95	66.95	0.66%	14,692
Aug 8, 2025	66.47	66.82	66.40	66.51	66.51	0.09%	11,507
Aug 7, 2025	66.44	66.78	66.42	66.45	66.45	0.05%	40,094
Aug 6, 2025	66.45	66.48	66.00	66.42	66.42	0.61%	24,845
Aug 5, 2025	66.66	66.72	66.02	66.02	66.02	-0.12%	33,040
Aug 4, 2025	65.60	66.15	65.59	66.10	66.10	1.24%	32,589
Aug 1, 2025	66.36	66.36	64.75	65.29	65.29	-2.22%	56,832
Jul 31, 2025	66.81	67.12	66.67	66.77	66.77	0.32%	28,070
Jul 30, 2025	65.94	66.64	65.90	66.56	66.56	0.88%	102,780
Jul 29, 2025	65.92	66.23	65.90	65.98	65.98	0.66%	10,326
Jul 28, 2025	65.66	65.84	65.47	65.55	65.55	0.38%	12,053
Jul 25, 2025	65.10	65.44	65.02	65.30	65.30	0.26%	10,384
Jul 24, 2025	65.24	65.30	64.99	65.13	65.13	0.22%	4,837
Jul 23, 2025	64.75	64.99	64.72	64.99	64.99	0.63%	13,914
Jul 22, 2025	65.12	65.16	64.52	64.58	64.58	-1.13%	21,394
Jul 21, 2025	65.41	65.41	65.20	65.32	65.32	0.02%	9,292
Jul 18, 2025	65.61	65.61	65.23	65.31	65.31	-0.38%	7,466
Jul 17, 2025	65.37	65.56	65.26	65.56	65.56	1.79%	15,408
Jul 16, 2025	64.78	65.25	64.41	64.41	64.41	-0.79%	12,491
Jul 15, 2025	65.14	65.18	64.92	64.92	64.92	-0.06%	17,001
Jul 14, 2025	64.30	65.00	64.20	64.96	64.96	0.82%	13,421
Jul 11, 2025	64.74	64.76	64.38	64.43	64.43	-0.69%	7,481
Jul 10, 2025	64.87	65.01	64.76	64.88	64.88	-0.09%	9,694
Jul 9, 2025	64.60	64.94	64.56	64.94	64.94	0.50%	16,355
Jul 8, 2025	64.92	65.05	64.48	64.62	64.62	-0.43%	7,551
Jul 7, 2025	64.58	64.95	64.57	64.90	64.90	0.76%	16,494
Jul 4, 2025	64.53	64.60	64.28	64.41	64.41	-0.45%	6,588
Jul 3, 2025	63.98	64.73	63.98	64.70	64.70	1.20%	8,081
Jul 2, 2025	64.51	64.51	63.90	63.93	63.93	-0.54%	10,659
Jul 1, 2025	65.16	65.16	64.28	64.28	64.28	-1.11%	38,169
Jun 30, 2025	64.88	65.09	64.87	65.00	65.00	0.06%	10,254
Jun 27, 2025	64.76	64.96	64.55	64.96	64.96	0.60%	12,274
Jun 26, 2025	64.42	64.61	64.29	64.57	64.57	0.08%	11,090
Jun 25, 2025	64.94	64.97	64.52	64.52	64.52	-0.19%	14,184
Jun 24, 2025	64.77	64.80	64.50	64.64	64.64	0.91%	16,016
Jun 23, 2025	63.91	64.36	63.89	64.06	64.06	-0.09%	11,173