ETR:XE01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.59	35.60	35.58	35.59	35.59	0.01%	46
Sep 21, 2026	35.59	35.59	35.58	35.58	35.58	0.03%	31
Sep 18, 2026	35.58	35.59	35.57	35.57	35.57	-0.02%	46
Sep 17, 2026	35.58	35.58	35.57	35.58	35.58	-	-
Sep 16, 2026	35.57	35.58	35.56	35.58	35.58	0.01%	2,124
Sep 15, 2026	35.47	35.58	35.47	35.57	35.57	0.04%	31
Sep 14, 2026	35.57	35.57	35.54	35.56	35.56	0.01%	96
Sep 11, 2026	35.57	35.57	35.56	35.56	35.56	0.01%	20
Sep 10, 2026	35.58	35.58	35.53	35.55	35.55	-0.03%	2,734
Sep 9, 2026	35.60	35.60	35.55	35.56	35.56	-0.05%	144
Sep 8, 2026	35.57	35.58	35.55	35.58	35.58	0.04%	5,621
Sep 7, 2026	35.59	35.59	35.55	35.56	35.56	-0.01%	143
Sep 4, 2026	35.57	35.58	35.55	35.57	35.57	-	1,335
Sep 3, 2026	35.56	35.58	35.56	35.57	35.57	0.02%	1,493
Sep 2, 2026	35.57	35.57	35.56	35.56	35.56	0.03%	4,008
Sep 1, 2026	35.58	35.58	35.54	35.55	35.55	-0.02%	4,544
Aug 31, 2026	35.58	35.58	35.53	35.55	35.55	-0.06%	15,469
Aug 28, 2026	35.50	35.59	35.50	35.58	35.58	0.03%	6,386
Aug 27, 2026	35.58	35.58	35.55	35.56	35.56	0.01%	239
Aug 26, 2026	35.57	35.57	35.56	35.56	35.56	0.01%	1
Aug 25, 2026	35.58	35.58	35.56	35.56	35.56	0.01%	891
Aug 24, 2026	35.55	35.56	35.55	35.55	35.55	-0.01%	239
Aug 21, 2026	35.55	35.57	35.51	35.56	35.56	0.05%	579
Aug 20, 2026	35.55	35.55	35.51	35.54	35.54	0.03%	99
Aug 19, 2026	35.53	35.59	35.52	35.53	35.53	-0.01%	847
Aug 18, 2026	35.53	35.55	35.51	35.54	35.54	-0.01%	1,445
Aug 17, 2026	35.53	35.55	35.51	35.54	35.54	0.01%	1,330
Aug 14, 2026	35.52	35.56	35.52	35.54	35.54	0.01%	630
Aug 13, 2026	35.54	35.54	35.52	35.53	35.53	-	422
Aug 12, 2026	35.53	35.55	35.52	35.53	35.53	0.01%	2,967
Aug 11, 2026	35.53	35.55	35.53	35.53	35.53	-0.03%	2,657
Aug 10, 2026	35.53	35.58	35.52	35.54	35.54	0.01%	286
Aug 7, 2026	35.53	35.55	35.52	35.54	35.54	-0.01%	2,192
Aug 6, 2026	35.53	35.60	35.53	35.54	35.54	0.07%	413
Aug 5, 2026	35.51	35.53	35.50	35.51	35.51	0.01%	118
Aug 4, 2026	35.50	35.52	35.48	35.51	35.51	0.02%	263
Aug 3, 2026	35.50	35.52	35.48	35.51	35.51	0.05%	1,399
Jul 31, 2026	35.51	35.51	35.49	35.49	35.49	-	156
Jul 30, 2026	35.49	35.50	35.47	35.49	35.49	-0.02%	407
Jul 29, 2026	35.49	35.50	35.47	35.49	35.49	-	1,942
Jul 28, 2026	35.49	35.52	35.49	35.49	35.49	0.03%	2,656
Jul 27, 2026	35.48	35.50	35.48	35.48	35.48	0.01%	265
Jul 24, 2026	35.47	35.48	35.46	35.48	35.48	0.03%	442
Jul 23, 2026	35.47	35.47	35.47	35.47	35.47	0.01%	-
Jul 22, 2026	35.47	35.47	35.45	35.47	35.47	-0.01%	389
Jul 21, 2026	35.45	35.48	35.44	35.47	35.47	-0.01%	2,104
Jul 20, 2026	35.46	35.47	35.45	35.47	35.47	0.03%	714
Jul 17, 2026	35.47	35.50	35.45	35.46	35.46	-0.07%	884
Jul 16, 2026	35.47	35.49	35.47	35.49	35.49	0.13%	702
Jul 15, 2026	35.46	35.46	35.44	35.44	35.44	-0.01%	8