ETR:XESD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	46.44	46.44	45.87	46.00	-	-0.25%	3,306
Sep 22, 2026	46.08	46.49	45.99	46.11	46.11	0.05%	5,609
Sep 21, 2026	45.94	46.20	45.87	46.09	46.09	1.13%	4,591
Sep 18, 2026	46.26	46.30	45.57	45.57	45.57	-1.96%	4,821
Sep 17, 2026	46.15	46.52	46.15	46.48	46.48	1.15%	6,662
Sep 16, 2026	45.98	46.04	45.74	45.95	45.95	0.56%	20,540
Sep 15, 2026	45.55	45.96	45.43	45.70	45.70	-0.08%	10,683
Sep 14, 2026	46.30	46.32	45.61	45.73	45.73	-1.42%	17,561
Sep 11, 2026	46.20	46.43	46.18	46.39	46.39	0.94%	8,804
Sep 10, 2026	46.32	46.38	45.96	45.96	45.96	-0.21%	19,383
Sep 9, 2026	46.34	46.35	45.64	46.06	46.06	-1.37%	5,095
Sep 8, 2026	46.71	46.75	46.28	46.70	46.70	-0.06%	84,655
Sep 7, 2026	46.81	46.84	46.65	46.73	46.73	-0.10%	4,893
Sep 4, 2026	46.44	46.84	46.41	46.77	46.77	0.20%	227,920
Sep 3, 2026	46.31	46.68	46.25	46.68	46.68	1.03%	349,672
Sep 2, 2026	46.22	46.46	46.03	46.20	46.20	0.06%	163,866
Sep 1, 2026	46.49	46.50	46.00	46.17	46.17	-0.71%	486,732
Aug 31, 2026	46.76	46.85	46.50	46.50	46.50	-0.25%	5,541
Aug 28, 2026	46.68	46.72	46.53	46.62	46.62	0.72%	3,823
Aug 27, 2026	46.71	46.75	46.24	46.28	46.28	-0.97%	1,212
Aug 26, 2026	46.75	46.92	46.69	46.74	46.74	0.30%	868
Aug 25, 2026	46.92	46.92	46.50	46.60	46.60	-0.25%	1,987
Aug 24, 2026	46.44	46.75	46.34	46.71	46.71	0.64%	9,595
Aug 21, 2026	46.21	46.45	46.21	46.42	46.42	1.00%	3,106
Aug 20, 2026	46.07	46.23	45.95	45.96	45.96	-0.31%	7,235
Aug 19, 2026	46.29	46.32	46.05	46.10	46.10	-0.44%	9,052
Aug 18, 2026	47.25	47.39	46.97	46.98	46.30	-0.57%	15,648
Aug 17, 2026	47.57	47.62	47.25	47.25	46.57	-0.81%	6,229
Aug 14, 2026	47.57	47.70	47.45	47.63	46.95	0.03%	3,254
Aug 13, 2026	48.02	48.06	47.62	47.62	46.93	-0.31%	3,894
Aug 12, 2026	47.76	47.90	47.64	47.77	47.08	0.14%	9,045
Aug 11, 2026	47.75	47.96	47.70	47.70	47.02	0.21%	6,262
Aug 10, 2026	47.47	47.76	47.44	47.60	46.92	-0.07%	711
Aug 7, 2026	47.64	47.83	47.45	47.64	46.95	-0.17%	10,612
Aug 6, 2026	47.71	47.93	47.66	47.72	47.03	0.78%	3,664
Aug 5, 2026	47.55	47.55	47.34	47.35	46.67	0.12%	4,375
Aug 4, 2026	47.25	47.38	47.08	47.29	46.61	0.30%	7,399
Aug 3, 2026	47.08	47.15	46.87	47.15	46.47	1.23%	9,243
Jul 31, 2026	46.67	46.99	46.58	46.58	45.91	0.14%	2,962
Jul 30, 2026	45.90	46.51	45.90	46.51	45.84	1.77%	2,041
Jul 29, 2026	46.31	46.31	45.60	45.70	45.05	-1.61%	6,442
Jul 28, 2026	46.74	46.76	46.37	46.45	45.78	0.06%	2,420
Jul 27, 2026	46.54	46.81	46.42	46.42	45.75	0.79%	9,332
Jul 24, 2026	45.46	46.06	45.46	46.06	45.40	1.88%	3,465
Jul 23, 2026	45.92	45.92	45.17	45.21	44.56	-1.80%	3,623
Jul 22, 2026	45.37	46.18	45.37	46.04	45.38	1.01%	5,488
Jul 21, 2026	45.37	45.61	45.37	45.58	44.92	0.82%	1,921
Jul 20, 2026	45.09	45.30	45.04	45.21	44.56	0.09%	4,223
Jul 17, 2026	45.06	45.31	44.92	45.17	44.52	-0.55%	2,165
Jul 16, 2026	45.48	45.48	44.99	45.42	44.76	0.18%	8,101