ETR:XDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	46.76	47.20	46.75	47.09	47.09	0.88%	53,825
Aug 21, 2025	46.67	46.68	46.46	46.68	46.68	0.13%	48,035
Aug 20, 2025	46.78	46.78	46.47	46.62	46.62	-0.47%	55,671
Aug 19, 2025	46.58	46.90	46.57	46.84	46.84	0.56%	15,992
Aug 18, 2025	46.43	46.58	46.30	46.58	46.58	0.39%	20,721
Aug 15, 2025	46.75	46.75	46.30	46.40	46.40	0.22%	24,854
Aug 14, 2025	46.23	46.30	46.13	46.30	46.30	0.39%	12,426
Aug 13, 2025	46.03	46.15	46.00	46.12	46.12	0.28%	17,935
Aug 12, 2025	45.75	46.05	45.69	45.99	45.99	0.77%	15,655
Aug 11, 2025	45.64	45.79	45.51	45.64	45.64	0.40%	20,752
Aug 8, 2025	45.05	45.46	45.05	45.46	45.46	1.27%	24,134
Aug 7, 2025	44.72	45.08	44.69	44.89	44.89	0.40%	19,663
Aug 6, 2025	44.85	44.90	44.63	44.71	44.71	0.38%	34,776
Aug 5, 2025	44.71	44.83	44.54	44.54	44.54	0.09%	37,060
Aug 4, 2025	44.22	44.50	44.22	44.50	44.50	1.07%	22,643
Aug 1, 2025	44.77	44.77	43.79	44.03	44.03	-2.09%	46,279
Jul 31, 2025	45.22	45.30	44.91	44.97	44.97	-0.51%	10,332
Jul 30, 2025	45.06	45.30	45.03	45.20	45.20	0.40%	29,487
Jul 29, 2025	45.04	45.17	44.96	45.02	45.02	0.47%	10,929
Jul 28, 2025	44.90	44.98	44.68	44.81	44.81	0.43%	13,757
Jul 25, 2025	44.66	44.74	44.60	44.62	44.62	-0.65%	24,795
Jul 24, 2025	45.12	45.15	44.88	44.91	44.91	-0.09%	20,327
Jul 23, 2025	44.71	44.97	44.66	44.95	44.95	1.93%	32,204
Jul 22, 2025	44.04	44.19	43.98	44.10	44.10	-0.16%	13,655
Jul 21, 2025	44.11	44.19	44.06	44.17	44.17	0.39%	14,062
Jul 18, 2025	44.16	44.16	44.00	44.00	44.00	-0.38%	10,807
Jul 17, 2025	44.06	44.17	44.00	44.17	44.17	1.28%	25,488
Jul 16, 2025	43.86	44.13	43.60	43.61	43.61	-1.09%	21,777
Jul 15, 2025	44.25	44.33	44.05	44.09	44.09	-0.14%	15,617
Jul 14, 2025	44.14	44.17	44.05	44.15	44.15	-0.09%	25,599
Jul 11, 2025	44.53	44.53	44.15	44.19	44.19	-1.38%	14,089
Jul 10, 2025	44.34	44.81	44.34	44.81	44.81	0.90%	16,068
Jul 9, 2025	44.23	44.57	44.23	44.41	44.41	0.25%	7,932
Jul 8, 2025	43.94	44.36	43.94	44.30	44.30	0.54%	16,906
Jul 7, 2025	44.09	44.27	44.02	44.06	44.06	-0.11%	23,724
Jul 4, 2025	44.27	44.27	44.01	44.11	44.11	-0.97%	10,465
Jul 3, 2025	44.30	44.54	44.22	44.54	44.54	1.00%	9,645
Jul 2, 2025	44.21	44.27	43.98	44.10	44.10	0.27%	10,510
Jul 1, 2025	43.88	43.99	43.60	43.98	43.98	0.18%	24,484
Jun 30, 2025	44.02	44.04	43.88	43.90	43.90	-0.36%	12,762
Jun 27, 2025	43.91	44.06	43.81	44.06	44.06	1.08%	15,868
Jun 26, 2025	43.58	43.61	43.45	43.59	43.59	0.28%	11,034
Jun 25, 2025	43.80	43.81	43.43	43.47	43.47	-0.57%	11,036
Jun 24, 2025	43.73	43.79	43.64	43.72	43.72	0.99%	12,867
Jun 23, 2025	43.35	43.55	43.26	43.29	43.29	-0.71%	17,569
Jun 20, 2025	43.49	43.70	43.43	43.60	43.60	0.46%	28,109
Jun 19, 2025	43.69	43.69	43.40	43.40	43.40	-0.94%	12,570
Jun 18, 2025	43.68	43.81	43.56	43.81	43.81	0.37%	7,956
Jun 17, 2025	43.71	43.73	43.50	43.65	43.65	-0.50%	17,678
Jun 16, 2025	43.71	43.94	43.65	43.87	43.87	0.55%	28,200