ETR:XDEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.12	15.12	15.06	15.06	15.06	-0.36%	21,250
Mar 11, 2026	15.15	15.16	15.10	15.12	15.12	-0.54%	16,496
Mar 10, 2026	15.24	15.27	15.17	15.20	15.20	0.36%	15,628
Mar 9, 2026	15.10	15.14	15.05	15.14	15.14	-0.05%	11,051
Mar 6, 2026	15.22	15.22	15.12	15.15	15.15	-0.54%	8,410
Mar 5, 2026	15.26	15.28	15.20	15.23	15.23	-0.65%	38,758
Mar 4, 2026	15.21	15.33	15.21	15.33	15.33	0.64%	15,980
Mar 3, 2026	15.20	15.25	15.20	15.23	15.23	-0.59%	5,986
Mar 2, 2026	15.37	15.37	15.29	15.33	15.33	-0.23%	6,989
Feb 27, 2026	15.35	15.37	15.34	15.36	15.36	0.05%	68,283
Feb 26, 2026	15.36	15.38	15.35	15.35	15.35	-0.18%	24,141
Feb 25, 2026	15.33	15.38	15.33	15.38	15.38	0.17%	14,907
Feb 24, 2026	15.37	15.37	15.36	15.36	15.36	-0.03%	3,109
Feb 23, 2026	15.36	15.37	15.35	15.36	15.36	0.12%	1,082
Feb 20, 2026	15.34	15.37	15.34	15.34	15.34	-0.05%	50,134
Feb 19, 2026	15.34	15.35	15.33	15.35	15.35	0.12%	18,249
Feb 18, 2026	15.33	15.35	15.33	15.33	15.33	-1.43%	7,443
Feb 17, 2026	15.57	15.57	15.55	15.55	15.33	-0.08%	7,382
Feb 16, 2026	15.58	15.58	15.56	15.56	15.34	0.14%	28,294
Feb 13, 2026	15.56	15.56	15.54	15.54	15.32	-0.15%	8,237
Feb 12, 2026	15.55	15.57	15.55	15.57	15.34	0.15%	18,364
Feb 11, 2026	15.54	15.55	15.52	15.54	15.31	0.01%	39,248
Feb 10, 2026	15.53	15.55	15.53	15.54	15.31	0.10%	15,678
Feb 9, 2026	15.55	15.55	15.50	15.52	15.30	0.12%	6,137
Feb 6, 2026	15.54	15.54	15.51	15.51	15.28	-0.02%	44,212
Feb 5, 2026	15.51	15.52	15.50	15.51	15.28	-0.13%	5,132
Feb 4, 2026	15.49	15.53	15.49	15.53	15.30	0.17%	10,432
Feb 3, 2026	15.59	15.59	15.49	15.50	15.28	0.02%	13,781
Feb 2, 2026	15.52	15.52	15.49	15.50	15.27	-0.05%	34,614
Jan 30, 2026	15.51	15.53	15.50	15.51	15.28	0.02%	43,649
Jan 29, 2026	15.49	15.52	15.49	15.50	15.28	0.05%	12,407
Jan 28, 2026	15.51	15.52	15.50	15.50	15.27	0.02%	77,488
Jan 27, 2026	15.48	15.50	15.47	15.49	15.27	0.10%	14,517
Jan 26, 2026	15.45	15.49	15.45	15.48	15.25	0.18%	9,746
Jan 23, 2026	15.47	15.47	15.44	15.45	15.22	-0.07%	106,177
Jan 22, 2026	15.46	15.48	15.45	15.46	15.23	0.09%	91,992
Jan 21, 2026	15.44	15.47	15.41	15.45	15.22	0.04%	32,159
Jan 20, 2026	15.44	15.45	15.41	15.44	15.22	-0.05%	90,682
Jan 19, 2026	15.48	15.48	15.44	15.45	15.22	-0.03%	20,933
Jan 16, 2026	15.47	15.47	15.45	15.45	15.23	-0.13%	7,907
Jan 15, 2026	15.47	15.48	15.45	15.47	15.25	0.17%	20,236
Jan 14, 2026	15.44	15.47	15.44	15.45	15.22	-0.04%	5,094
Jan 13, 2026	15.44	15.47	15.44	15.45	15.23	-	15,294
Jan 12, 2026	15.43	15.46	15.43	15.45	15.23	0.10%	12,816
Jan 9, 2026	15.42	15.44	15.42	15.44	15.21	0.09%	23,109
Jan 8, 2026	15.43	15.43	15.41	15.42	15.20	-0.10%	11,383
Jan 7, 2026	15.45	15.45	15.42	15.44	15.21	0.17%	6,970
Jan 6, 2026	15.38	15.41	15.38	15.41	15.19	0.18%	6,303
Jan 5, 2026	15.36	15.38	15.35	15.38	15.16	0.19%	11,450
Jan 2, 2026	15.38	15.38	15.36	15.36	15.13	-0.13%	8,354