ETR:XDN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.92	53.92	53.44	53.49	-	-0.63%	2,178
Sep 22, 2026	53.76	54.02	53.52	53.83	53.83	0.32%	3,588
Sep 21, 2026	53.90	54.00	53.49	53.66	53.66	0.15%	3,369
Sep 18, 2026	54.11	54.20	53.51	53.58	53.58	-1.25%	8,131
Sep 17, 2026	53.90	54.26	53.83	54.26	54.26	1.57%	16,672
Sep 16, 2026	53.59	53.61	53.40	53.42	53.42	0.38%	7,363
Sep 15, 2026	53.08	53.28	52.78	53.22	53.22	-0.24%	7,574
Sep 14, 2026	53.62	53.75	53.25	53.35	53.35	-0.84%	14,522
Sep 11, 2026	53.81	54.02	53.67	53.80	53.80	0.02%	16,864
Sep 10, 2026	54.47	54.47	53.79	53.79	53.79	-1.07%	7,579
Sep 9, 2026	54.74	54.74	54.29	54.37	54.37	-0.77%	13,694
Sep 8, 2026	54.65	54.87	54.60	54.79	54.79	0.09%	4,564
Sep 7, 2026	54.73	54.76	54.60	54.74	54.74	0.07%	9,835
Sep 4, 2026	54.78	54.88	54.61	54.70	54.70	-0.15%	19,011
Sep 3, 2026	54.37	54.98	54.37	54.78	54.78	0.92%	17,979
Sep 2, 2026	54.26	54.31	53.86	54.28	54.28	-0.28%	2,644
Sep 1, 2026	54.88	54.91	54.32	54.43	54.43	-0.31%	68,310
Aug 31, 2026	55.02	55.02	54.60	54.60	54.60	-0.78%	2,756
Aug 28, 2026	55.26	55.33	54.97	55.03	55.03	0.44%	11,237
Aug 27, 2026	55.08	55.14	54.70	54.79	54.79	-0.33%	12,878
Aug 26, 2026	55.26	55.32	54.92	54.97	54.97	-0.63%	2,079
Aug 25, 2026	54.81	55.32	54.81	55.32	55.32	1.30%	1,913
Aug 24, 2026	54.53	54.74	54.50	54.61	54.61	0.02%	10,007
Aug 21, 2026	54.10	54.60	54.10	54.60	54.60	1.07%	2,457
Aug 20, 2026	53.96	54.08	53.87	54.02	54.02	0.26%	1,854
Aug 19, 2026	53.79	53.92	53.68	53.88	53.88	0.11%	2,228
Aug 18, 2026	55.07	55.13	54.90	55.02	53.82	-0.65%	5,764
Aug 17, 2026	55.60	55.60	55.35	55.38	54.17	-0.09%	8,065
Aug 14, 2026	55.39	55.56	55.34	55.43	54.22	0.34%	3,724
Aug 13, 2026	55.30	55.40	55.24	55.24	54.04	-0.09%	1,826
Aug 12, 2026	55.22	55.40	55.22	55.29	54.09	0.29%	6,196
Aug 11, 2026	55.37	55.39	55.13	55.13	53.93	-0.14%	2,771
Aug 10, 2026	55.33	55.33	55.01	55.21	54.01	-0.13%	6,290
Aug 7, 2026	55.30	55.50	55.22	55.28	54.08	0.38%	2,879
Aug 6, 2026	55.02	55.40	54.91	55.07	53.87	0.11%	4,058
Aug 5, 2026	55.39	55.39	54.96	55.01	53.81	-0.69%	7,485
Aug 4, 2026	55.36	55.43	55.00	55.39	54.18	0.89%	3,206
Aug 3, 2026	54.88	54.90	54.60	54.90	53.71	0.20%	22,393
Jul 31, 2026	55.51	55.64	54.68	54.79	53.60	-0.63%	3,569
Jul 30, 2026	54.79	55.15	54.79	55.14	53.94	0.82%	4,886
Jul 29, 2026	54.81	54.98	54.62	54.69	53.50	0.02%	3,815
Jul 28, 2026	54.40	54.69	54.33	54.68	53.49	0.61%	15,042
Jul 27, 2026	54.69	54.70	54.35	54.35	53.17	0.20%	13,062
Jul 24, 2026	53.71	54.29	53.71	54.24	53.06	0.84%	16,057
Jul 23, 2026	54.19	54.19	53.74	53.79	52.62	-1.14%	11,293
Jul 22, 2026	54.03	54.60	54.01	54.41	53.23	0.18%	12,172
Jul 21, 2026	54.18	54.31	53.83	54.31	53.13	0.26%	3,389
Jul 20, 2026	54.34	54.47	54.07	54.17	52.99	-0.29%	17,614
Jul 17, 2026	54.14	54.33	54.00	54.33	53.15	-0.26%	1,343
Jul 16, 2026	54.37	54.47	54.09	54.47	53.28	-	11,624