ETR:XDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	68.47	69.95	68.02	69.62	-	-0.51%	22,069
Apr 1, 2026	69.05	69.98	68.67	69.98	69.98	4.65%	52,740
Mar 31, 2026	66.27	67.15	66.15	66.87	66.87	0.06%	36,073
Mar 30, 2026	66.89	67.59	66.26	66.83	66.83	-0.31%	15,564
Mar 27, 2026	67.87	67.89	66.79	67.04	67.04	-1.51%	32,080
Mar 26, 2026	69.18	69.18	68.07	68.07	68.07	-2.35%	14,485
Mar 25, 2026	69.71	69.87	69.35	69.71	69.71	1.65%	19,905
Mar 24, 2026	68.54	68.80	67.76	68.58	68.58	0.26%	24,678
Mar 23, 2026	66.64	69.41	66.40	68.40	68.40	0.48%	34,190
Mar 20, 2026	69.66	69.81	68.07	68.07	68.07	-1.49%	19,775
Mar 19, 2026	69.74	69.81	68.41	69.10	69.10	-2.15%	26,955
Mar 18, 2026	71.29	71.45	70.41	70.62	70.62	0.26%	9,665
Mar 17, 2026	70.00	70.80	69.88	70.44	70.44	0.23%	6,888
Mar 16, 2026	70.15	70.75	69.62	70.28	70.28	0.77%	42,436
Mar 13, 2026	69.43	70.64	69.37	69.74	69.74	-0.30%	14,536
Mar 12, 2026	70.53	70.68	69.30	69.95	69.95	-1.19%	18,320
Mar 11, 2026	70.60	71.07	70.20	70.79	70.79	-0.39%	21,553
Mar 10, 2026	70.47	71.23	69.96	71.07	71.07	3.04%	48,606
Mar 9, 2026	67.41	68.99	67.19	68.97	68.97	-0.46%	29,456
Mar 6, 2026	70.26	70.45	68.74	69.29	69.29	-1.27%	25,622
Mar 5, 2026	71.28	71.70	70.18	70.18	70.18	-1.46%	16,089
Mar 4, 2026	69.94	71.42	69.88	71.22	71.22	1.50%	19,228
Mar 3, 2026	71.20	71.25	69.21	70.17	70.17	-2.50%	32,313
Mar 2, 2026	71.37	72.17	71.16	71.97	71.97	-	48,797
Feb 27, 2026	72.72	72.86	71.72	71.97	71.97	-0.87%	20,305
Feb 26, 2026	73.07	73.20	71.87	72.60	72.60	-0.62%	13,351
Feb 25, 2026	72.36	73.05	72.36	73.05	73.05	1.63%	41,627
Feb 24, 2026	71.70	71.93	71.07	71.88	71.88	0.18%	11,057
Feb 23, 2026	72.10	72.62	71.51	71.75	71.75	-1.20%	15,288
Feb 20, 2026	72.40	72.72	72.03	72.62	72.62	0.72%	37,431
Feb 19, 2026	72.27	72.36	71.66	72.10	72.10	-0.44%	16,176
Feb 18, 2026	71.47	72.42	71.38	72.42	72.42	1.86%	17,918
Feb 17, 2026	70.66	71.21	70.14	71.10	71.10	0.52%	14,465
Feb 16, 2026	70.93	71.16	70.70	70.73	70.73	0.08%	37,017
Feb 13, 2026	70.52	70.83	69.91	70.67	70.67	-0.23%	30,239
Feb 12, 2026	72.22	72.36	70.70	70.83	70.83	-1.34%	21,919
Feb 11, 2026	72.05	72.83	71.50	71.79	71.79	-0.46%	29,742
Feb 10, 2026	72.26	72.54	72.00	72.12	72.12	-0.19%	17,628
Feb 9, 2026	71.24	72.26	70.73	72.26	72.26	1.98%	31,809
Feb 6, 2026	68.98	70.86	68.97	70.86	70.86	2.31%	36,948
Feb 5, 2026	70.13	70.32	68.53	69.26	69.26	-1.16%	80,101
Feb 4, 2026	71.93	72.12	70.07	70.07	70.07	-2.48%	36,681
Feb 3, 2026	72.77	72.93	71.75	71.85	71.85	-0.17%	25,319
Feb 2, 2026	70.20	72.03	70.11	71.97	71.97	0.69%	48,414
Jan 30, 2026	71.15	72.03	71.05	71.48	71.48	0.52%	27,444
Jan 29, 2026	72.10	72.35	70.60	71.11	71.11	-1.30%	19,824
Jan 28, 2026	72.55	72.59	71.92	72.05	72.05	0.14%	42,483
Jan 27, 2026	71.91	72.00	71.67	71.95	71.95	0.70%	14,538
Jan 26, 2026	71.33	71.69	70.88	71.45	71.45	-0.28%	14,417
Jan 23, 2026	71.81	71.84	71.31	71.65	71.65	-0.31%	18,164