ETR:XDEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.85	14.86	14.81	14.83	-	-0.32%	3,991
Sep 8, 2026	14.84	14.89	14.84	14.88	14.88	0.23%	6,723
Sep 7, 2026	14.92	14.92	14.84	14.84	14.84	-0.35%	17,803
Sep 4, 2026	14.89	14.90	14.86	14.90	14.89	0.12%	20,687
Sep 3, 2026	14.87	14.88	14.87	14.88	14.88	0.21%	1,951
Sep 2, 2026	14.84	14.86	14.83	14.85	14.85	-0.22%	3,815
Sep 1, 2026	14.91	14.91	14.85	14.88	14.88	-0.05%	4,183
Aug 31, 2026	14.93	14.93	14.88	14.89	14.89	-0.24%	1,417
Aug 28, 2026	14.95	14.96	14.92	14.92	14.92	-0.18%	9,387
Aug 27, 2026	15.00	15.02	14.94	14.95	14.95	-0.29%	8,233
Aug 26, 2026	14.98	15.04	14.98	14.99	14.99	0.04%	22,342
Aug 25, 2026	14.95	15.01	14.93	14.99	14.99	0.25%	10,370
Aug 24, 2026	15.02	15.02	14.94	14.95	14.95	-0.01%	5,346
Aug 21, 2026	14.97	14.97	14.94	14.95	14.95	0.04%	12,486
Aug 20, 2026	14.96	14.98	14.93	14.95	14.95	0.02%	6,547
Aug 19, 2026	14.92	14.97	14.92	14.94	14.94	0.03%	4,302
Aug 18, 2026	15.21	15.21	15.17	15.17	14.94	-0.41%	5,093
Aug 17, 2026	15.27	15.27	15.23	15.23	15.00	0.03%	4,435
Aug 14, 2026	15.27	15.29	15.23	15.23	15.00	-0.19%	12,578
Aug 13, 2026	15.26	15.28	15.24	15.26	15.02	0.12%	9,034
Aug 12, 2026	15.25	15.26	15.24	15.24	15.01	-0.03%	2,658
Aug 11, 2026	15.22	15.24	15.22	15.24	15.01	0.12%	15,523
Aug 10, 2026	15.26	15.27	15.23	15.23	14.99	-0.25%	4,441
Aug 7, 2026	15.30	15.30	15.26	15.26	15.03	0.05%	5,604
Aug 6, 2026	15.25	15.28	15.25	15.26	15.02	-0.15%	7,373
Aug 5, 2026	15.27	15.31	15.26	15.28	15.05	0.01%	8,337
Aug 4, 2026	15.25	15.30	15.20	15.28	15.04	0.31%	2,190
Aug 3, 2026	15.39	15.39	15.22	15.23	15.00	0.40%	3,897
Jul 31, 2026	15.21	15.22	15.17	15.17	14.94	-0.32%	6,241
Jul 30, 2026	15.19	15.22	15.16	15.22	14.99	0.32%	18,490
Jul 29, 2026	15.22	15.23	15.17	15.17	14.94	-0.37%	8,060
Jul 28, 2026	15.20	15.23	15.18	15.23	14.99	-0.11%	5,022
Jul 27, 2026	15.19	15.24	15.19	15.24	15.01	0.53%	2,324
Jul 24, 2026	15.20	15.20	15.13	15.16	14.93	0.23%	7,226
Jul 23, 2026	15.19	15.19	15.13	15.13	14.90	-0.29%	1,635
Jul 22, 2026	15.18	15.22	15.16	15.17	14.94	-0.13%	7,382
Jul 21, 2026	15.22	15.22	15.19	15.19	14.96	-0.05%	6,838
Jul 20, 2026	15.18	15.24	15.18	15.20	14.97	-0.03%	3,987
Jul 17, 2026	15.22	15.24	15.20	15.20	14.97	-0.18%	10,086
Jul 16, 2026	15.22	15.23	15.19	15.23	15.00	-0.05%	1,429
Jul 15, 2026	15.24	15.25	15.20	15.24	15.01	0.05%	5,351
Jul 14, 2026	15.22	15.24	15.22	15.23	15.00	-0.19%	4,100
Jul 13, 2026	15.25	15.30	15.25	15.26	15.03	-0.14%	8,129
Jul 10, 2026	15.29	15.29	15.27	15.28	15.05	0.16%	5,600
Jul 9, 2026	15.26	15.28	15.25	15.26	15.02	0.22%	8,666
Jul 8, 2026	15.28	15.30	15.23	15.23	14.99	-0.58%	5,811
Jul 7, 2026	15.37	15.37	15.31	15.31	15.08	-0.25%	16,188
Jul 6, 2026	15.37	15.38	15.34	15.35	15.12	0.02%	5,022
Jul 3, 2026	15.34	15.36	15.32	15.35	15.11	-	5,707
Jul 2, 2026	15.33	15.37	15.33	15.35	15.11	-0.11%	7,820