ETR:XFFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	183.79	184.17	183.44	183.44	183.44	0.52%	2,165
Apr 1, 2026	182.93	182.94	182.41	182.49	182.49	-0.77%	2,136
Mar 31, 2026	184.69	184.92	183.87	183.90	183.90	-0.56%	1,998
Mar 30, 2026	184.02	185.09	184.02	184.93	184.93	0.59%	1,467
Mar 27, 2026	183.90	184.11	183.55	183.84	183.84	0.13%	3,558
Mar 26, 2026	183.35	183.65	183.11	183.60	183.60	0.31%	7,868
Mar 25, 2026	182.65	183.11	182.21	183.04	183.04	0.18%	38,997
Mar 24, 2026	182.45	182.93	182.45	182.71	182.71	0.02%	1,943
Mar 23, 2026	183.62	184.38	182.03	182.67	182.67	-0.24%	5,224
Mar 20, 2026	183.01	183.68	182.78	183.11	183.11	-0.26%	1,804
Mar 19, 2026	184.90	184.90	183.50	183.59	183.59	-0.18%	2,515
Mar 18, 2026	183.49	184.19	183.27	183.91	183.91	0.23%	5,574
Mar 17, 2026	184.12	184.12	183.34	183.50	183.50	-0.43%	4,895
Mar 16, 2026	185.08	185.08	183.92	184.28	184.28	-0.39%	4,612
Mar 13, 2026	184.91	185.00	184.23	185.00	185.00	0.78%	3,377
Mar 12, 2026	183.02	183.70	182.94	183.57	183.57	0.45%	3,839
Mar 11, 2026	182.06	182.82	182.06	182.75	182.75	0.70%	6,340
Mar 10, 2026	181.47	181.95	181.34	181.48	181.48	-0.47%	5,445
Mar 9, 2026	183.02	183.65	182.33	182.33	182.33	0.01%	36,971
Mar 6, 2026	182.12	183.00	182.12	182.31	182.31	-0.20%	12,703
Mar 5, 2026	182.29	182.67	181.71	182.67	182.67	0.60%	500
Mar 4, 2026	182.10	182.10	181.45	181.58	181.58	-0.42%	1,235
Mar 3, 2026	181.46	182.65	181.46	182.34	182.34	0.80%	2,844
Mar 2, 2026	180.40	180.89	179.90	180.89	180.89	1.23%	679
Feb 27, 2026	178.74	179.05	178.70	178.70	178.70	-0.26%	55
Feb 26, 2026	178.87	179.16	178.76	179.16	179.16	0.15%	1,381
Feb 25, 2026	178.98	179.27	178.89	178.89	178.89	-0.13%	6,330
Feb 24, 2026	179.28	179.29	179.05	179.13	179.13	0.10%	1,475
Feb 23, 2026	178.70	179.17	178.65	178.95	178.95	-0.16%	335
Feb 20, 2026	179.63	179.63	179.16	179.24	179.24	-0.06%	397
Feb 19, 2026	178.82	179.66	178.82	179.34	179.34	0.40%	831
Feb 18, 2026	178.33	178.63	178.18	178.63	178.63	0.17%	774
Feb 17, 2026	178.36	178.50	178.15	178.32	178.32	0.16%	1,410
Feb 16, 2026	177.72	178.03	177.72	178.03	178.03	0.19%	1,534
Feb 13, 2026	177.95	177.95	177.69	177.69	177.69	-0.02%	754
Feb 12, 2026	177.62	177.73	177.46	177.73	177.73	0.05%	4,368
Feb 11, 2026	176.95	177.83	176.95	177.63	177.63	0.27%	479
Feb 10, 2026	177.03	177.19	177.03	177.14	177.14	-0.07%	1,359
Feb 9, 2026	177.80	177.88	176.83	177.27	177.27	-0.64%	3,760
Feb 6, 2026	178.79	178.84	178.30	178.41	178.41	-0.21%	398
Feb 5, 2026	178.52	178.79	178.51	178.79	178.79	0.07%	600
Feb 4, 2026	178.18	178.67	178.15	178.66	178.66	0.12%	1,928
Feb 3, 2026	178.32	178.81	178.32	178.45	178.45	-0.01%	8,391
Feb 2, 2026	177.73	178.74	177.52	178.47	178.47	0.61%	1,264
Jan 30, 2026	176.38	177.38	176.26	177.38	177.38	0.47%	7,036
Jan 29, 2026	175.90	176.71	175.80	176.54	176.54	-	3,146
Jan 28, 2026	175.66	176.55	175.56	176.55	176.55	0.44%	2,189
Jan 27, 2026	177.47	177.63	175.78	175.78	175.78	-0.78%	10,006
Jan 26, 2026	177.76	177.80	177.10	177.16	177.16	-0.99%	925
Jan 23, 2026	179.50	179.50	178.92	178.92	178.92	-0.19%	348