ETR:XEEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.15	36.22	36.05	36.19	36.19	0.30%	214
Sep 21, 2026	35.96	36.08	35.96	36.08	36.08	0.99%	-
Sep 18, 2026	36.07	36.07	35.72	35.72	35.72	-1.09%	725
Sep 17, 2026	36.03	36.12	35.95	36.12	36.12	0.84%	613
Sep 16, 2026	35.98	35.98	35.82	35.82	35.82	0.48%	-
Sep 15, 2026	35.66	35.74	35.65	35.65	35.65	-0.38%	-
Sep 14, 2026	35.88	35.88	35.78	35.78	35.78	-0.35%	-
Sep 11, 2026	35.85	35.92	35.85	35.91	35.91	0.49%	400
Sep 10, 2026	36.02	36.02	35.73	35.73	35.73	-0.61%	-
Sep 9, 2026	36.33	36.33	35.94	35.95	35.95	-1.45%	250
Sep 8, 2026	36.40	36.49	36.40	36.48	36.48	-0.07%	368
Sep 7, 2026	36.47	36.54	36.46	36.51	36.51	0.01%	70
Sep 4, 2026	36.36	36.55	36.36	36.50	36.50	0.15%	178
Sep 3, 2026	36.32	36.45	36.21	36.45	36.45	0.57%	199
Sep 2, 2026	36.29	36.29	36.11	36.24	36.24	-0.19%	83,100
Sep 1, 2026	36.49	36.49	36.26	36.31	36.31	-0.19%	1
Aug 31, 2026	36.74	36.74	36.38	36.38	36.38	-0.91%	-
Aug 28, 2026	36.71	36.72	36.67	36.72	36.72	0.53%	690
Aug 27, 2026	36.84	36.84	36.52	36.52	36.52	-0.84%	-
Aug 26, 2026	36.90	36.97	36.83	36.83	36.83	-0.04%	924
Aug 25, 2026	36.84	36.89	36.84	36.85	36.85	0.37%	19
Aug 24, 2026	36.62	36.73	36.62	36.71	36.71	0.03%	275
Aug 21, 2026	36.52	36.70	36.52	36.70	36.70	0.69%	1,081
Aug 20, 2026	36.56	36.56	36.44	36.45	36.45	-0.29%	3,146
Aug 19, 2026	36.64	36.64	36.56	36.56	36.56	-0.20%	-
Aug 18, 2026	36.76	36.76	36.63	36.63	36.63	-0.66%	38
Aug 17, 2026	37.00	37.03	36.88	36.88	36.88	-0.11%	203
Aug 14, 2026	36.99	36.99	36.92	36.92	36.92	-0.16%	417
Aug 13, 2026	37.04	37.05	36.98	36.98	36.98	0.14%	4,825
Aug 12, 2026	37.01	37.01	36.93	36.93	36.93	-0.11%	633
Aug 11, 2026	37.00	37.02	36.97	36.97	36.97	-0.22%	295
Aug 10, 2026	36.97	37.05	36.97	37.05	37.05	0.26%	103
Aug 7, 2026	36.92	37.07	36.92	36.95	36.95	0.34%	1,450
Aug 6, 2026	36.95	36.95	36.83	36.83	36.83	0.04%	-
Aug 5, 2026	36.95	36.95	36.78	36.81	36.81	0.05%	89
Aug 4, 2026	36.77	36.94	36.72	36.79	36.79	0.73%	607
Aug 3, 2026	36.51	36.55	36.51	36.53	36.53	0.34%	109
Jul 31, 2026	36.64	36.77	36.40	36.40	36.40	-0.08%	201
Jul 30, 2026	36.18	36.43	36.18	36.43	36.43	0.84%	6
Jul 29, 2026	36.33	36.33	36.13	36.13	36.13	-0.37%	-
Jul 28, 2026	36.16	36.26	36.10	36.26	36.26	0.40%	41
Jul 27, 2026	36.41	36.47	36.12	36.12	36.12	-0.07%	552
Jul 24, 2026	35.84	36.16	35.84	36.14	36.14	0.79%	350
Jul 23, 2026	36.08	36.08	35.86	35.86	35.86	-1.12%	203
Jul 22, 2026	35.95	36.30	35.95	36.26	36.26	0.51%	99
Jul 21, 2026	35.94	36.08	35.92	36.08	36.08	0.70%	-
Jul 20, 2026	35.86	35.93	35.83	35.83	35.83	-0.15%	-
Jul 17, 2026	35.81	35.88	35.79	35.88	35.88	-0.55%	442
Jul 16, 2026	35.99	36.08	35.83	36.08	36.08	0.10%	771
Jul 15, 2026	35.99	36.09	35.94	36.05	36.05	0.11%	445