ETR:XDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	88.08	88.08	87.62	87.62	-	0.05%	5,386
Sep 22, 2026	87.18	87.79	86.80	87.58	87.58	0.53%	21,436
Sep 21, 2026	86.30	87.12	86.21	87.12	87.12	2.37%	21,337
Sep 18, 2026	85.35	85.39	84.90	85.10	85.10	0.19%	7,373
Sep 17, 2026	84.09	85.00	84.09	84.94	84.94	1.25%	15,536
Sep 16, 2026	83.64	83.90	83.51	83.89	83.89	1.05%	11,683
Sep 15, 2026	83.02	83.33	82.59	83.02	83.02	-0.22%	17,828
Sep 14, 2026	83.68	83.68	82.82	83.20	83.20	-1.83%	21,748
Sep 11, 2026	84.12	84.87	84.00	84.75	84.75	0.92%	16,371
Sep 10, 2026	85.07	85.12	83.76	83.98	83.98	-1.22%	28,173
Sep 9, 2026	85.27	85.28	84.35	85.02	85.02	-0.44%	17,717
Sep 8, 2026	84.87	85.40	84.48	85.40	85.40	0.66%	19,522
Sep 7, 2026	84.97	84.97	84.61	84.84	84.84	0.94%	48,899
Sep 4, 2026	83.41	84.37	83.41	84.05	84.05	0.92%	41,874
Sep 3, 2026	82.73	83.28	82.12	83.28	83.28	0.92%	14,697
Sep 2, 2026	82.55	82.65	81.89	82.52	82.52	0.10%	20,437
Sep 1, 2026	83.35	83.47	82.03	82.44	82.44	-0.06%	102,173
Aug 31, 2026	83.32	83.40	82.49	82.49	82.49	-1.34%	18,549
Aug 28, 2026	83.55	83.78	83.26	83.61	83.61	0.34%	11,135
Aug 27, 2026	84.25	84.55	83.00	83.33	83.33	-0.47%	8,593
Aug 26, 2026	83.63	83.79	83.23	83.72	83.72	0.16%	12,032
Aug 25, 2026	83.66	83.91	83.22	83.59	83.59	0.99%	22,446
Aug 24, 2026	83.20	83.52	82.42	82.77	82.77	-1.37%	24,005
Aug 21, 2026	83.99	84.47	83.67	83.92	83.92	0.38%	14,455
Aug 20, 2026	84.12	84.12	82.96	83.60	83.60	-0.51%	17,767
Aug 19, 2026	84.85	85.52	83.70	84.03	84.03	-1.13%	46,887
Aug 18, 2026	86.78	86.78	84.82	84.99	84.99	-3.16%	11,003
Aug 17, 2026	87.19	87.84	86.78	87.76	87.76	2.00%	20,753
Aug 14, 2026	86.19	86.70	86.00	86.04	86.04	-0.88%	21,159
Aug 13, 2026	86.07	86.92	85.71	86.80	86.80	0.95%	22,549
Aug 12, 2026	85.00	86.14	85.00	85.98	85.98	1.81%	24,306
Aug 11, 2026	84.36	84.74	84.24	84.45	84.45	0.21%	25,230
Aug 10, 2026	84.61	84.87	84.10	84.27	84.27	0.01%	22,701
Aug 7, 2026	84.65	85.20	83.59	84.26	84.26	-0.60%	23,478
Aug 6, 2026	84.07	84.96	83.18	84.77	84.77	-0.31%	24,467
Aug 5, 2026	85.31	85.74	84.62	85.03	85.03	0.13%	55,309
Aug 4, 2026	83.58	84.92	83.54	84.92	84.92	3.01%	31,355
Aug 3, 2026	82.84	82.86	80.95	82.44	82.44	-0.15%	53,475
Jul 31, 2026	83.26	84.34	82.17	82.56	82.56	0.88%	26,020
Jul 30, 2026	79.06	82.34	78.67	81.84	81.84	2.47%	33,721
Jul 29, 2026	80.93	81.49	79.66	79.87	79.87	-1.26%	34,026
Jul 28, 2026	82.20	82.42	80.15	80.89	80.89	-1.83%	46,933
Jul 27, 2026	85.44	85.54	82.40	82.40	82.40	-3.32%	33,264
Jul 24, 2026	85.65	86.11	84.69	85.23	85.23	-0.96%	32,065
Jul 23, 2026	86.08	86.61	85.35	86.06	86.06	-0.42%	29,433
Jul 22, 2026	85.20	86.49	84.95	86.42	86.42	0.78%	39,900
Jul 21, 2026	84.52	85.79	84.37	85.75	85.75	2.46%	25,624
Jul 20, 2026	83.02	84.35	82.98	83.69	83.69	1.28%	32,222
Jul 17, 2026	81.60	83.00	81.10	82.63	82.63	-1.69%	79,339
Jul 16, 2026	84.94	84.99	83.50	84.05	84.05	-1.05%	30,697