ETR:XDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.71	56.51	55.45	56.44	56.44	-0.32%	46,754
Apr 1, 2026	56.24	56.62	55.90	56.62	56.62	3.26%	72,833
Mar 31, 2026	54.71	55.07	54.61	54.83	54.83	-0.63%	21,749
Mar 30, 2026	55.00	55.50	54.88	55.18	55.18	0.22%	22,279
Mar 27, 2026	55.61	55.61	54.89	55.06	55.06	-1.18%	31,397
Mar 26, 2026	55.93	55.98	55.56	55.72	55.72	-0.82%	41,515
Mar 25, 2026	56.04	56.32	55.79	56.18	56.18	1.39%	207,588
Mar 24, 2026	55.21	55.53	54.80	55.41	55.41	0.95%	49,285
Mar 23, 2026	54.22	55.95	53.95	54.89	54.89	-0.51%	110,864
Mar 20, 2026	56.25	56.34	55.17	55.17	55.17	-1.31%	67,310
Mar 19, 2026	56.19	56.29	55.50	55.90	55.90	-1.93%	45,089
Mar 18, 2026	57.60	57.61	56.87	57.00	57.00	-0.07%	24,285
Mar 17, 2026	56.56	57.28	56.49	57.04	57.04	0.42%	41,592
Mar 16, 2026	56.69	56.94	56.36	56.80	56.80	0.96%	50,270
Mar 13, 2026	55.71	56.68	55.65	56.26	56.26	0.29%	157,690
Mar 12, 2026	56.27	56.41	55.84	56.10	56.10	-0.83%	49,196
Mar 11, 2026	56.25	56.75	56.09	56.57	56.57	-0.32%	36,207
Mar 10, 2026	56.37	56.85	56.05	56.75	56.75	2.53%	84,478
Mar 9, 2026	54.78	55.35	54.62	55.35	55.35	-0.68%	94,121
Mar 6, 2026	56.72	56.86	55.50	55.73	55.73	-1.66%	38,171
Mar 5, 2026	57.07	57.49	56.59	56.67	56.67	-0.98%	46,661
Mar 4, 2026	56.21	57.38	56.20	57.23	57.23	1.67%	78,535
Mar 3, 2026	57.10	57.17	55.79	56.29	56.29	-2.56%	76,965
Mar 2, 2026	57.57	57.95	57.34	57.77	57.77	-0.84%	191,559
Feb 27, 2026	58.32	58.42	57.84	58.26	58.26	0.17%	64,613
Feb 26, 2026	58.37	58.49	57.96	58.16	58.16	-0.34%	82,397
Feb 25, 2026	58.02	58.43	57.97	58.36	58.36	0.72%	88,989
Feb 24, 2026	57.73	58.11	57.62	57.94	57.94	0.16%	340,952
Feb 23, 2026	57.92	58.40	57.75	57.85	57.85	-0.40%	70,575
Feb 20, 2026	57.93	58.17	57.75	58.08	58.08	0.24%	53,088
Feb 19, 2026	58.21	58.26	57.88	57.94	57.94	-0.34%	71,880
Feb 18, 2026	57.72	58.18	57.62	58.14	58.14	0.99%	54,724
Feb 17, 2026	57.45	57.65	57.25	57.57	57.57	0.58%	81,586
Feb 16, 2026	57.45	57.56	57.24	57.24	57.24	-0.71%	105,139
Feb 13, 2026	57.44	57.68	56.95	57.65	57.65	-0.28%	70,467
Feb 12, 2026	58.32	58.43	57.62	57.81	57.81	-0.72%	61,381
Feb 11, 2026	57.70	58.26	57.47	58.23	58.23	0.94%	43,051
Feb 10, 2026	57.40	57.75	57.39	57.69	57.69	0.51%	68,543
Feb 9, 2026	57.41	57.49	56.84	57.40	57.40	0.03%	53,088
Feb 6, 2026	56.63	57.38	56.51	57.38	57.38	1.54%	134,822
Feb 5, 2026	56.75	56.84	56.11	56.51	56.51	-0.98%	46,260
Feb 4, 2026	56.93	57.66	56.82	57.07	57.07	0.46%	52,360
Feb 3, 2026	56.88	56.98	56.59	56.81	56.81	0.60%	167,642
Feb 2, 2026	55.20	56.47	55.19	56.47	56.47	1.38%	64,179
Jan 30, 2026	55.26	55.86	55.21	55.70	55.70	0.94%	121,781
Jan 29, 2026	55.47	55.60	54.88	55.18	55.18	0.02%	285,841
Jan 28, 2026	54.98	55.18	54.73	55.17	55.17	0.75%	39,961
Jan 27, 2026	54.79	54.93	54.69	54.76	54.76	0.22%	44,604
Jan 26, 2026	54.68	54.75	54.42	54.64	54.64	-0.40%	35,279
Jan 23, 2026	55.10	55.14	54.82	54.86	54.86	-0.99%	69,426