ETR:XDEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	15.22	15.28	15.22	15.27	15.27	0.20%	440,842
Aug 21, 2025	15.28	15.28	15.22	15.24	15.24	-0.26%	6,637
Aug 20, 2025	15.28	15.29	15.25	15.28	15.28	-1.29%	26,385
Aug 19, 2025	15.47	15.49	15.46	15.48	15.27	0.06%	33,827
Aug 18, 2025	15.46	15.48	15.46	15.47	15.25	-	3,376
Aug 15, 2025	15.52	15.52	15.46	15.47	15.26	-0.26%	2,672
Aug 14, 2025	15.52	15.54	15.50	15.51	15.29	-	84,171
Aug 13, 2025	15.48	15.52	15.48	15.51	15.29	0.32%	26,042
Aug 12, 2025	15.49	15.49	15.46	15.46	15.25	-0.06%	36,554
Aug 11, 2025	15.48	15.49	15.47	15.47	15.26	-	9,787
Aug 8, 2025	15.50	15.52	15.47	15.47	15.26	-0.26%	13,317
Aug 7, 2025	15.51	15.53	15.49	15.51	15.30	0.13%	11,935
Aug 6, 2025	15.48	15.51	15.48	15.49	15.28	-	17,046
Aug 5, 2025	15.49	15.51	15.48	15.49	15.28	-	8,449
Aug 4, 2025	15.44	15.50	15.44	15.49	15.28	0.32%	15,655
Aug 1, 2025	15.44	15.47	15.42	15.44	15.23	-0.19%	3,586
Jul 31, 2025	15.48	15.48	15.45	15.47	15.26	0.06%	18,607
Jul 30, 2025	15.46	15.48	15.44	15.46	15.25	-0.06%	6,327
Jul 29, 2025	15.48	15.49	15.47	15.47	15.26	-0.06%	5,901
Jul 28, 2025	15.44	15.48	15.44	15.48	15.27	0.19%	21,240
Jul 25, 2025	15.42	15.45	15.41	15.45	15.24	0.06%	45,648
Jul 24, 2025	15.45	15.48	15.44	15.44	15.22	-0.39%	18,488
Jul 23, 2025	15.50	15.52	15.48	15.50	15.29	0.13%	17,110
Jul 22, 2025	15.45	15.49	15.45	15.48	15.27	0.06%	10,046
Jul 21, 2025	15.46	15.48	15.43	15.47	15.26	0.32%	18,322
Jul 18, 2025	15.43	15.43	15.41	15.42	15.21	-0.13%	2,367
Jul 17, 2025	15.42	15.44	15.41	15.44	15.22	0.13%	10,552
Jul 16, 2025	15.38	15.43	15.38	15.42	15.20	0.13%	15,233
Jul 15, 2025	15.42	15.43	15.40	15.40	15.19	0.06%	7,373
Jul 14, 2025	15.40	15.41	15.39	15.39	15.18	-	11,554
Jul 11, 2025	15.41	15.41	15.39	15.39	15.18	-0.19%	1,070
Jul 10, 2025	15.44	15.44	15.41	15.42	15.21	-0.06%	1,603
Jul 9, 2025	15.41	15.45	15.41	15.43	15.22	0.06%	13,809
Jul 8, 2025	15.40	15.42	15.40	15.42	15.21	-0.06%	3,550
Jul 7, 2025	15.47	15.47	15.43	15.43	15.22	-0.13%	5,824
Jul 4, 2025	15.46	15.48	15.45	15.45	15.24	0.19%	11,467
Jul 3, 2025	15.41	15.46	15.41	15.42	15.21	0.06%	12,921
Jul 2, 2025	15.40	15.41	15.39	15.41	15.19	0.06%	12,131
Jul 1, 2025	15.40	15.43	15.39	15.40	15.19	0.20%	3,067
Jun 30, 2025	15.37	15.39	15.36	15.37	15.16	-	1,592
Jun 27, 2025	15.37	15.38	15.36	15.37	15.16	-	1,226
Jun 26, 2025	15.38	15.39	15.37	15.37	15.16	-	179
Jun 25, 2025	15.38	15.41	15.35	15.37	15.16	0.07%	3,630
Jun 24, 2025	15.39	15.39	15.36	15.36	15.15	-	2,667
Jun 23, 2025	15.34	15.36	15.32	15.36	15.14	0.07%	6,548
Jun 20, 2025	15.43	15.43	15.33	15.35	15.14	0.13%	8,701
Jun 19, 2025	15.34	15.34	15.32	15.33	15.11	-0.13%	10,959
Jun 18, 2025	15.32	15.36	15.32	15.35	15.14	0.07%	6
Jun 17, 2025	15.33	15.36	15.33	15.34	15.13	-0.07%	5,512
Jun 16, 2025	15.32	15.37	15.31	15.35	15.14	0.13%	8,024