ETR:XEMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	62.18	62.77	61.89	62.53	62.53	0.34%	728
Sep 21, 2026	61.86	62.32	61.70	62.32	62.32	3.11%	829
Sep 18, 2026	60.86	60.86	60.44	60.44	60.44	-0.17%	2,957
Sep 17, 2026	59.98	60.54	59.98	60.54	60.54	1.24%	146
Sep 16, 2026	59.90	59.90	59.69	59.80	59.80	1.12%	1
Sep 15, 2026	59.48	59.54	59.14	59.14	59.14	-0.25%	306
Sep 14, 2026	59.85	59.85	58.98	59.29	59.29	-2.60%	229
Sep 11, 2026	60.67	60.97	60.49	60.87	60.87	1.08%	361
Sep 10, 2026	61.15	61.15	60.14	60.22	60.22	-1.44%	2,581
Sep 9, 2026	61.79	61.79	61.06	61.10	61.10	-0.71%	356
Sep 8, 2026	62.23	62.23	61.25	61.54	61.54	0.42%	1,273
Sep 7, 2026	61.72	61.72	61.22	61.28	61.28	0.57%	249
Sep 4, 2026	60.43	61.07	60.28	60.93	60.93	1.89%	440
Sep 3, 2026	59.35	59.80	59.31	59.80	59.80	0.29%	285
Sep 2, 2026	59.40	59.80	59.09	59.63	59.63	-0.48%	384
Sep 1, 2026	60.72	60.72	59.64	59.92	59.92	0.37%	646
Aug 31, 2026	60.06	60.06	59.70	59.70	59.70	-0.81%	92
Aug 28, 2026	60.37	60.37	59.90	60.19	60.19	0.53%	56
Aug 27, 2026	60.18	60.19	59.79	59.87	59.87	0.05%	80
Aug 26, 2026	59.66	59.84	59.60	59.84	59.84	1.03%	407
Aug 25, 2026	58.93	59.34	58.87	59.23	59.23	1.23%	1,892
Aug 24, 2026	59.11	59.11	58.26	58.51	58.51	-1.98%	142
Aug 21, 2026	59.83	59.94	59.63	59.69	59.69	1.14%	116
Aug 20, 2026	59.32	59.32	58.95	59.02	59.02	0.48%	18
Aug 19, 2026	58.39	58.94	58.37	58.74	58.74	0.39%	437
Aug 18, 2026	59.46	59.46	58.51	58.51	58.51	-3.42%	46
Aug 17, 2026	60.52	60.82	60.08	60.58	60.58	1.75%	205
Aug 14, 2026	59.73	60.12	59.54	59.54	59.54	-0.78%	566
Aug 13, 2026	59.49	60.17	59.46	60.01	60.01	0.84%	33
Aug 12, 2026	58.89	59.92	58.89	59.51	59.51	1.48%	644
Aug 11, 2026	58.62	59.02	58.62	58.64	58.64	0.63%	102
Aug 10, 2026	58.24	58.64	58.24	58.27	58.27	-0.39%	266
Aug 7, 2026	58.53	58.79	58.33	58.50	58.50	-0.34%	650
Aug 6, 2026	58.37	59.06	57.91	58.70	58.70	-0.96%	10,419
Aug 5, 2026	59.18	59.57	58.97	59.27	59.27	-0.08%	684
Aug 4, 2026	58.37	59.32	58.36	59.32	59.32	3.33%	1,338
Aug 3, 2026	58.31	58.31	57.07	57.41	57.41	-0.38%	727
Jul 31, 2026	58.61	58.91	57.63	57.63	57.63	2.24%	794
Jul 30, 2026	55.13	56.64	54.80	56.37	56.37	1.79%	898
Jul 29, 2026	55.69	56.07	55.38	55.38	55.38	-2.09%	191
Jul 28, 2026	56.57	56.57	55.99	56.56	56.56	-1.27%	1,030
Jul 27, 2026	58.67	58.69	57.29	57.29	57.29	-1.36%	194
Jul 24, 2026	58.26	58.63	57.72	58.08	58.08	-0.95%	1,548
Jul 23, 2026	59.78	59.85	58.64	58.64	58.64	-1.20%	538
Jul 22, 2026	59.00	59.35	58.79	59.35	59.35	-0.49%	390
Jul 21, 2026	59.26	59.64	59.26	59.64	59.64	2.12%	426
Jul 20, 2026	57.68	58.40	57.66	58.40	58.40	1.81%	473
Jul 17, 2026	56.62	57.62	56.34	57.36	57.36	-2.52%	1,375
Jul 16, 2026	59.27	59.27	58.22	58.84	58.84	-0.88%	2,862
Jul 15, 2026	60.69	60.69	59.36	59.36	59.36	-0.74%	1,732