ETR:XEOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	126.91	126.93	126.86	126.90	126.90	-0.01%	15,139
Sep 21, 2026	126.90	126.93	126.86	126.92	126.92	0.02%	14,090
Sep 18, 2026	126.89	126.91	126.86	126.90	126.90	0.01%	5,000
Sep 17, 2026	126.88	126.90	126.86	126.88	126.88	0.02%	9,192
Sep 16, 2026	126.87	126.90	126.84	126.86	126.86	-	16,613
Sep 15, 2026	126.84	126.90	126.79	126.85	126.85	0.01%	11,002
Sep 14, 2026	126.85	126.92	126.74	126.84	126.84	-	30,814
Sep 11, 2026	126.85	126.90	126.78	126.84	126.84	-	8,999
Sep 10, 2026	126.84	126.89	126.77	126.83	126.83	0.03%	20,290
Sep 9, 2026	126.82	126.86	126.76	126.79	126.79	-0.02%	6,871
Sep 8, 2026	126.81	126.87	126.74	126.82	126.82	0.02%	17,035
Sep 7, 2026	126.80	126.88	126.77	126.79	126.79	0.01%	14,016
Sep 4, 2026	126.79	126.80	126.75	126.78	126.78	0.01%	9,206
Sep 3, 2026	126.77	126.80	126.72	126.77	126.77	0.01%	12,322
Sep 2, 2026	126.75	126.79	126.60	126.75	126.75	0.04%	14,972
Sep 1, 2026	126.75	126.79	126.70	126.70	126.70	-0.01%	13,558
Aug 31, 2026	126.80	126.80	126.70	126.72	126.72	-0.01%	19,149
Aug 28, 2026	126.76	127.11	126.70	126.73	126.73	0.01%	13,961
Aug 27, 2026	126.68	126.73	126.66	126.72	126.72	0.05%	7,132
Aug 26, 2026	126.69	126.72	126.64	126.65	126.65	-0.03%	9,563
Aug 25, 2026	126.69	126.72	126.63	126.69	126.69	-0.01%	13,539
Aug 24, 2026	126.70	126.73	126.65	126.69	126.69	-	6,851
Aug 21, 2026	126.68	126.69	126.62	126.69	126.69	0.01%	10,473
Aug 20, 2026	126.67	126.73	126.61	126.67	126.67	0.07%	43,760
Aug 19, 2026	126.64	126.71	126.59	126.59	126.59	-0.04%	9,117
Aug 18, 2026	127.26	127.32	127.11	127.24	126.63	-	12,257
Aug 17, 2026	127.26	127.28	127.02	127.25	126.64	0.01%	19,158
Aug 14, 2026	127.22	127.27	127.20	127.23	126.63	0.01%	6,112
Aug 13, 2026	127.22	127.26	127.16	127.22	126.61	0.05%	5,884
Aug 12, 2026	127.20	127.26	127.05	127.15	126.55	-0.03%	17,229
Aug 11, 2026	127.18	127.31	127.13	127.19	126.59	-	14,018
Aug 10, 2026	127.20	127.24	127.03	127.19	126.58	0.01%	15,695
Aug 7, 2026	127.18	127.26	127.16	127.18	126.58	0.02%	17,251
Aug 6, 2026	127.18	127.23	127.14	127.16	126.56	-	12,735
Aug 5, 2026	127.14	127.28	127.13	127.16	126.55	0.01%	19,812
Aug 4, 2026	127.13	127.22	127.11	127.15	126.55	0.01%	21,880
Aug 3, 2026	127.15	127.20	127.08	127.14	126.53	-	23,797
Jul 31, 2026	127.13	127.16	127.08	127.13	126.53	-	4,619
Jul 30, 2026	127.12	127.13	127.05	127.13	126.52	0.01%	13,812
Jul 29, 2026	127.09	127.17	127.08	127.11	126.51	0.04%	28,167
Jul 28, 2026	127.09	127.17	126.89	127.06	126.45	-0.01%	16,762
Jul 27, 2026	127.09	127.14	127.01	127.08	126.47	0.01%	12,122
Jul 24, 2026	127.06	127.15	127.04	127.07	126.46	0.01%	10,765
Jul 23, 2026	127.07	127.21	127.05	127.06	126.45	-	24,083
Jul 22, 2026	127.06	127.09	127.01	127.06	126.45	-	13,120
Jul 21, 2026	127.03	127.19	127.00	127.06	126.45	0.02%	45,139
Jul 20, 2026	127.03	127.09	126.96	127.03	126.42	-	19,505
Jul 17, 2026	127.01	127.09	126.96	127.02	126.42	0.02%	3,058
Jul 16, 2026	127.01	127.07	126.95	127.00	126.40	-	3,905
Jul 15, 2026	126.99	127.04	126.93	127.01	126.40	-0.02%	7,948