ETR:XFFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	188.07	188.53	187.91	188.50	188.50	0.28%	1,744
Sep 21, 2026	187.88	187.97	187.65	187.97	187.97	-	927
Sep 18, 2026	187.63	188.14	187.63	187.98	187.98	0.11%	3,938
Sep 17, 2026	187.78	187.93	187.52	187.77	187.77	0.51%	681
Sep 16, 2026	186.61	186.86	186.59	186.81	186.81	0.08%	3,543
Sep 15, 2026	186.79	186.87	186.50	186.66	186.66	0.07%	5,017
Sep 14, 2026	186.39	186.78	186.39	186.53	186.53	0.48%	3,070
Sep 11, 2026	185.54	185.81	185.52	185.63	185.63	0.24%	1,055
Sep 10, 2026	185.06	185.65	185.06	185.19	185.19	0.02%	407
Sep 9, 2026	184.96	185.28	184.75	185.15	185.15	-0.01%	1,230
Sep 8, 2026	185.17	185.45	185.11	185.16	185.16	0.03%	344
Sep 7, 2026	185.31	185.31	185.09	185.10	185.10	-0.07%	3,131
Sep 4, 2026	185.08	185.72	185.08	185.23	185.23	0.04%	373
Sep 3, 2026	185.32	185.45	185.15	185.15	185.15	-0.21%	237
Sep 2, 2026	186.00	186.01	185.49	185.54	185.54	-0.01%	796
Sep 1, 2026	185.36	185.60	185.36	185.55	185.55	0.23%	727
Aug 31, 2026	185.55	185.62	185.11	185.11	185.11	-0.13%	644
Aug 28, 2026	184.56	185.36	184.56	185.36	185.36	0.44%	842
Aug 27, 2026	184.48	184.77	184.40	184.56	184.56	0.04%	685
Aug 26, 2026	184.27	184.52	184.23	184.49	184.49	0.18%	1,031
Aug 25, 2026	184.39	184.43	184.17	184.17	184.17	-0.02%	1,329
Aug 24, 2026	184.10	184.34	184.10	184.21	184.21	0.08%	1,826
Aug 21, 2026	183.72	184.14	183.57	184.07	184.07	0.03%	275
Aug 20, 2026	183.96	184.00	183.56	184.00	184.00	-0.12%	1,358
Aug 19, 2026	185.31	185.31	184.15	184.23	184.23	-0.68%	892
Aug 18, 2026	185.61	185.62	185.41	185.50	185.50	0.04%	589
Aug 17, 2026	185.29	185.44	185.08	185.42	185.42	-0.02%	965
Aug 14, 2026	186.03	186.10	185.43	185.46	185.46	-0.40%	5,583
Aug 13, 2026	186.45	186.46	186.09	186.21	186.21	0.07%	3,276
Aug 12, 2026	186.02	186.14	185.77	186.07	186.07	0.01%	934
Aug 11, 2026	186.01	186.16	185.96	186.04	186.04	0.09%	2,537
Aug 10, 2026	185.80	185.89	185.65	185.88	185.88	0.09%	2,170
Aug 7, 2026	186.32	186.33	185.37	185.72	185.72	-0.29%	3,026
Aug 6, 2026	185.87	186.27	185.83	186.27	186.27	0.24%	1,631
Aug 5, 2026	185.87	185.90	185.67	185.82	185.82	-0.24%	1,105
Aug 4, 2026	186.39	186.49	186.14	186.26	186.26	-0.08%	4,029
Aug 3, 2026	186.12	186.43	185.95	186.41	186.41	-0.01%	997
Jul 31, 2026	186.23	187.17	186.18	186.43	186.43	0.13%	1,164
Jul 30, 2026	187.32	187.46	186.12	186.18	186.18	-1.17%	1,756
Jul 29, 2026	188.18	188.42	188.11	188.38	188.38	0.15%	2,111
Jul 28, 2026	188.57	188.79	188.10	188.10	188.10	-0.16%	2,815
Jul 27, 2026	187.91	188.44	187.91	188.41	188.41	0.08%	3,738
Jul 24, 2026	188.20	188.59	188.19	188.25	188.25	-0.13%	3,370
Jul 23, 2026	187.62	188.50	187.62	188.50	188.50	0.39%	6,395
Jul 22, 2026	187.78	187.88	187.71	187.77	187.77	0.02%	363
Jul 21, 2026	187.52	187.84	187.43	187.74	187.74	0.02%	1,043
Jul 20, 2026	187.26	187.82	187.24	187.71	187.71	0.27%	638
Jul 17, 2026	187.02	187.44	187.02	187.21	187.21	0.05%	2,579
Jul 16, 2026	186.75	187.15	186.71	187.12	187.12	-0.07%	724
Jul 15, 2026	187.39	187.54	187.24	187.24	187.24	0.05%	1,896