ETR:XDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	75.24	75.24	75.13	75.13	-	0.41%	613
Sep 22, 2026	74.58	75.17	74.41	74.82	74.82	0.44%	90,639
Sep 21, 2026	74.21	74.63	74.15	74.49	74.49	1.28%	68,404
Sep 18, 2026	74.17	74.25	73.55	73.55	73.55	-1.08%	94,305
Sep 17, 2026	73.70	74.39	73.62	74.35	74.35	1.20%	116,460
Sep 16, 2026	73.56	73.70	73.33	73.47	73.47	0.25%	46,722
Sep 15, 2026	73.21	73.56	72.80	73.29	73.29	-0.18%	63,995
Sep 14, 2026	73.57	73.66	73.18	73.42	73.42	-0.61%	63,696
Sep 11, 2026	73.42	73.93	73.32	73.87	73.87	1.11%	75,056
Sep 10, 2026	73.84	73.90	73.00	73.06	73.06	-0.84%	57,370
Sep 9, 2026	73.96	74.04	73.32	73.68	73.68	-0.59%	94,381
Sep 8, 2026	74.38	74.49	74.00	74.12	74.12	-0.48%	83,626
Sep 7, 2026	74.65	74.67	74.35	74.48	74.48	0.50%	72,019
Sep 4, 2026	73.66	74.19	73.65	74.11	74.11	0.69%	91,161
Sep 3, 2026	73.14	73.60	73.00	73.60	73.60	0.97%	70,806
Sep 2, 2026	72.72	73.01	72.30	72.89	72.89	-0.10%	72,973
Sep 1, 2026	73.31	73.33	72.58	72.96	72.96	0.50%	80,982
Aug 31, 2026	72.86	73.00	72.60	72.60	72.60	-0.52%	99,117
Aug 28, 2026	72.54	73.04	72.39	72.98	72.98	1.04%	105,374
Aug 27, 2026	72.90	73.06	72.20	72.23	72.23	-0.36%	64,207
Aug 26, 2026	72.30	72.60	72.11	72.49	72.49	0.26%	24,786
Aug 25, 2026	72.33	72.49	72.04	72.30	72.30	0.60%	116,679
Aug 24, 2026	72.24	72.38	71.73	71.87	71.87	-1.05%	55,781
Aug 21, 2026	72.29	72.74	72.28	72.63	72.63	0.83%	39,086
Aug 20, 2026	72.13	72.15	71.38	72.03	72.03	0.07%	41,807
Aug 19, 2026	72.10	72.45	71.88	71.98	71.98	-0.48%	120,794
Aug 18, 2026	72.94	73.08	72.28	72.33	72.33	-1.91%	94,956
Aug 17, 2026	73.68	73.85	73.36	73.74	73.74	0.70%	77,052
Aug 14, 2026	73.47	73.66	73.23	73.23	73.23	-0.25%	67,428
Aug 13, 2026	72.91	73.52	72.62	73.41	73.41	0.93%	65,708
Aug 12, 2026	72.29	72.82	72.20	72.73	72.73	1.14%	62,425
Aug 11, 2026	72.11	72.26	71.90	71.91	71.91	-0.07%	58,726
Aug 10, 2026	72.05	72.19	71.82	71.96	71.96	-0.06%	59,593
Aug 7, 2026	72.01	72.44	71.59	72.00	72.00	-0.11%	134,158
Aug 6, 2026	71.65	72.25	71.13	72.08	72.08	0.26%	69,382
Aug 5, 2026	72.24	72.33	71.78	71.89	71.89	0.07%	63,567
Aug 4, 2026	71.10	71.84	70.84	71.84	71.84	1.92%	66,852
Aug 3, 2026	70.73	70.79	69.85	70.49	70.49	0.40%	84,482
Jul 31, 2026	71.03	71.58	70.06	70.21	70.21	-0.16%	139,725
Jul 30, 2026	69.24	70.66	69.00	70.32	70.32	-0.16%	94,486
Jul 29, 2026	70.86	71.16	70.32	70.43	70.43	-0.51%	105,709
Jul 28, 2026	70.71	70.96	70.29	70.79	70.79	-0.06%	56,328
Jul 27, 2026	71.97	71.97	70.80	70.83	70.83	-0.52%	115,185
Jul 24, 2026	71.10	71.46	70.79	71.20	71.20	-0.01%	42,055
Jul 23, 2026	71.62	71.95	71.07	71.21	71.21	-0.72%	41,562
Jul 22, 2026	71.09	71.84	70.98	71.73	71.73	0.93%	84,801
Jul 21, 2026	70.36	71.09	70.13	71.07	71.07	1.75%	57,172
Jul 20, 2026	69.39	70.16	69.27	69.85	69.85	0.55%	58,169
Jul 17, 2026	68.61	69.71	68.57	69.47	69.47	-0.39%	96,038
Jul 16, 2026	69.98	69.99	69.25	69.74	69.74	-0.66%	76,024