ETR:XDEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	15.35	15.35	15.33	15.33	-	0.04%	4,854
Dec 12, 2025	15.33	15.34	15.33	15.33	15.32	-0.07%	7,353
Dec 11, 2025	15.32	15.36	15.32	15.34	15.34	0.13%	26,862
Dec 10, 2025	15.33	15.33	15.30	15.32	15.31	-0.04%	55,423
Dec 9, 2025	15.32	15.34	15.31	15.32	15.32	-0.04%	19,599
Dec 8, 2025	15.38	15.38	15.31	15.33	15.33	-0.35%	8,789
Dec 5, 2025	15.40	15.41	15.38	15.38	15.38	-0.17%	23,932
Dec 4, 2025	15.40	15.42	15.40	15.41	15.41	0.01%	17,949
Dec 3, 2025	15.40	15.43	15.40	15.41	15.41	0.07%	21,088
Dec 2, 2025	15.38	15.41	15.38	15.40	15.39	-0.19%	15,606
Dec 1, 2025	15.42	15.42	15.39	15.42	15.42	0.04%	21,905
Nov 28, 2025	15.41	15.43	15.40	15.42	15.42	-0.01%	3,428
Nov 27, 2025	15.42	15.43	15.41	15.42	15.42	0.03%	19,073
Nov 26, 2025	15.40	15.43	15.40	15.42	15.42	0.03%	8,312
Nov 25, 2025	15.38	15.43	15.38	15.41	15.41	0.21%	23,793
Nov 24, 2025	15.40	15.40	15.38	15.38	15.38	0.09%	21,300
Nov 21, 2025	15.40	15.40	15.37	15.37	15.37	-0.15%	14,426
Nov 20, 2025	15.40	15.40	15.38	15.39	15.39	0.10%	16,994
Nov 19, 2025	15.36	15.39	15.36	15.37	15.37	0.04%	10,090
Nov 18, 2025	15.39	15.39	15.36	15.37	15.37	-0.10%	9,594
Nov 17, 2025	15.40	15.40	15.37	15.38	15.38	0.01%	5,530
Nov 14, 2025	15.39	15.39	15.37	15.38	15.38	-0.01%	10,788
Nov 13, 2025	15.43	15.43	15.38	15.38	15.38	-0.32%	11,067
Nov 12, 2025	15.41	15.44	15.41	15.43	15.43	0.10%	8,885
Nov 11, 2025	15.41	15.42	15.39	15.42	15.42	0.10%	13,009
Nov 10, 2025	15.40	15.41	15.39	15.40	15.40	0.06%	5,795
Nov 7, 2025	15.41	15.41	15.37	15.39	15.39	-0.06%	8,506
Nov 6, 2025	15.43	15.44	15.40	15.40	15.40	-0.05%	14,438
Nov 5, 2025	15.44	15.45	15.41	15.41	15.41	-0.09%	13,600
Nov 4, 2025	15.40	15.43	15.40	15.42	15.42	0.08%	5,634
Nov 3, 2025	15.46	15.46	15.40	15.41	15.41	-0.22%	25,579
Oct 31, 2025	15.43	15.46	15.42	15.45	15.45	0.05%	3,078
Oct 30, 2025	15.44	15.46	15.42	15.44	15.44	-0.12%	7,988
Oct 29, 2025	15.44	15.48	15.44	15.46	15.46	0.03%	15,306
Oct 28, 2025	15.47	15.48	15.45	15.45	15.45	-0.02%	9,165
Oct 27, 2025	15.46	15.47	15.43	15.46	15.46	0.11%	14,866
Oct 24, 2025	15.45	15.45	15.42	15.44	15.44	-0.12%	8,844
Oct 23, 2025	15.47	15.47	15.44	15.46	15.46	-0.03%	10,508
Oct 22, 2025	15.46	15.49	15.45	15.46	15.46	-0.02%	7,348
Oct 21, 2025	15.44	15.48	15.44	15.46	15.46	0.14%	12,028
Oct 20, 2025	15.48	15.51	15.44	15.44	15.44	0.03%	28,202
Oct 17, 2025	15.47	15.47	15.43	15.44	15.44	-0.10%	30,442
Oct 16, 2025	15.46	15.47	15.43	15.46	15.45	0.04%	56,285
Oct 15, 2025	15.43	15.46	15.43	15.45	15.45	0.32%	50,284
Oct 14, 2025	15.39	15.42	15.35	15.40	15.40	0.23%	10,592
Oct 13, 2025	15.46	15.46	15.36	15.36	15.36	-0.01%	190,244
Oct 10, 2025	15.37	15.39	15.35	15.37	15.36	0.01%	3,034
Oct 9, 2025	15.38	15.39	15.36	15.36	15.36	-0.12%	22,544
Oct 8, 2025	15.37	15.40	15.37	15.38	15.38	0.18%	50,527
Oct 7, 2025	15.37	15.37	15.34	15.36	15.36	-0.04%	8,219