ETR:XDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	80.00	80.05	79.75	79.78	-	0.05%	2,919
Sep 22, 2026	79.75	79.87	79.60	79.74	79.74	0.71%	29,031
Sep 21, 2026	78.84	79.18	78.71	79.18	79.18	1.06%	36,812
Sep 18, 2026	78.62	78.63	78.23	78.35	78.35	0.04%	34,526
Sep 17, 2026	78.32	78.70	78.15	78.32	78.32	0.41%	68,657
Sep 16, 2026	78.02	78.14	77.89	78.00	78.00	0.37%	27,323
Sep 15, 2026	77.92	78.09	77.60	77.71	77.71	-0.45%	34,281
Sep 14, 2026	77.87	78.20	77.73	78.06	78.06	0.10%	40,136
Sep 11, 2026	77.61	78.16	77.55	77.98	77.98	0.76%	25,835
Sep 10, 2026	77.81	77.86	77.19	77.39	77.39	-0.35%	18,744
Sep 9, 2026	78.16	78.19	77.64	77.66	77.66	-0.86%	29,677
Sep 8, 2026	78.64	78.75	78.32	78.33	78.33	-0.47%	30,025
Sep 7, 2026	78.92	78.92	78.63	78.70	78.70	-0.15%	27,628
Sep 4, 2026	79.01	79.14	78.82	78.82	78.82	-0.29%	40,934
Sep 3, 2026	78.37	79.06	78.37	79.05	79.05	0.65%	29,699
Sep 2, 2026	78.40	78.61	78.08	78.54	78.54	0.09%	53,814
Sep 1, 2026	78.91	78.93	78.32	78.47	78.47	-0.33%	79,221
Aug 31, 2026	79.24	79.26	78.69	78.73	78.73	-1.18%	41,544
Aug 28, 2026	79.33	79.75	79.24	79.67	79.67	0.75%	98,271
Aug 27, 2026	79.13	79.25	78.91	79.08	79.08	-	59,764
Aug 26, 2026	79.16	79.24	79.02	79.08	79.08	0.10%	21,731
Aug 25, 2026	79.20	79.28	78.96	79.00	79.00	0.23%	41,400
Aug 24, 2026	78.61	78.85	78.61	78.82	78.82	0.06%	25,536
Aug 21, 2026	78.37	78.77	78.37	78.77	78.77	0.23%	16,190
Aug 20, 2026	78.82	78.86	78.41	78.59	78.59	-0.71%	32,230
Aug 19, 2026	79.12	79.29	79.00	79.15	79.15	-0.01%	20,965
Aug 18, 2026	79.33	79.36	79.15	79.16	79.16	-0.68%	46,067
Aug 17, 2026	79.94	79.94	79.66	79.70	79.70	-0.26%	25,717
Aug 14, 2026	80.37	80.37	79.91	79.91	79.91	-0.42%	30,417
Aug 13, 2026	80.15	80.51	80.15	80.25	80.25	0.44%	21,725
Aug 12, 2026	80.06	80.51	79.90	79.90	79.90	-0.19%	22,416
Aug 11, 2026	80.05	80.40	80.05	80.05	80.05	0.08%	40,619
Aug 10, 2026	80.04	80.16	79.95	79.99	79.99	0.16%	29,853
Aug 7, 2026	79.87	79.99	79.77	79.86	79.86	0.19%	86,898
Aug 6, 2026	79.83	79.96	79.70	79.71	79.71	-0.13%	35,927
Aug 5, 2026	80.07	80.32	79.75	79.81	79.81	0.31%	47,000
Aug 4, 2026	79.06	79.59	78.90	79.56	79.56	1.13%	27,285
Aug 3, 2026	78.35	78.69	78.24	78.67	78.67	1.25%	53,939
Jul 31, 2026	78.04	78.22	77.52	77.70	77.70	0.22%	57,440
Jul 30, 2026	77.76	77.91	77.49	77.53	77.53	-0.72%	42,570
Jul 29, 2026	78.45	78.45	77.95	78.09	78.09	-0.50%	39,913
Jul 28, 2026	78.16	78.57	78.16	78.48	78.48	0.51%	82,688
Jul 27, 2026	78.68	78.89	78.08	78.08	78.08	-0.50%	49,971
Jul 24, 2026	77.84	78.47	77.84	78.47	78.47	0.78%	18,357
Jul 23, 2026	78.08	78.22	77.84	77.86	77.86	-0.80%	34,945
Jul 22, 2026	78.20	78.55	78.17	78.49	78.49	-0.05%	69,379
Jul 21, 2026	78.44	78.54	78.20	78.53	78.53	0.24%	22,604
Jul 20, 2026	78.28	78.66	78.28	78.34	78.34	0.15%	29,672
Jul 17, 2026	78.42	78.55	78.14	78.22	78.22	-1.22%	38,226
Jul 16, 2026	78.85	79.21	78.42	79.19	79.19	0.42%	42,203