ETR:XFNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.87	45.08	44.74	44.74	44.74	0.12%	386
Sep 21, 2026	43.83	44.68	43.83	44.68	44.68	2.27%	773
Sep 18, 2026	43.86	44.04	43.65	43.69	43.69	0.18%	1,591
Sep 17, 2026	43.20	43.61	43.20	43.61	43.61	0.97%	279
Sep 16, 2026	43.60	43.60	43.15	43.19	43.19	-0.54%	665
Sep 15, 2026	43.83	43.83	43.26	43.43	43.43	-0.56%	46
Sep 14, 2026	42.81	43.74	42.81	43.67	43.67	1.29%	411
Sep 11, 2026	42.81	43.20	42.81	43.12	43.12	0.72%	421
Sep 10, 2026	43.08	43.08	42.57	42.81	42.81	-0.27%	135
Sep 9, 2026	43.18	43.18	42.92	42.92	42.92	-0.82%	-
Sep 8, 2026	43.42	44.50	43.28	43.28	43.28	-0.68%	1,228
Sep 7, 2026	44.04	44.04	43.57	43.57	43.57	-0.37%	175
Sep 4, 2026	43.92	44.12	43.73	43.73	43.73	-0.29%	610
Sep 3, 2026	42.91	43.86	42.91	43.86	43.86	1.63%	246
Sep 2, 2026	43.13	43.25	42.90	43.15	43.15	-0.24%	449
Sep 1, 2026	44.03	44.03	43.09	43.26	43.26	-0.89%	680
Aug 31, 2026	43.94	43.94	43.65	43.65	43.65	-1.37%	132
Aug 28, 2026	44.01	44.25	43.90	44.25	44.25	0.51%	261
Aug 27, 2026	43.90	44.11	43.58	44.03	44.03	1.87%	96
Aug 26, 2026	43.01	43.37	43.01	43.22	43.22	-0.14%	66
Aug 25, 2026	43.17	43.33	43.03	43.28	43.28	0.08%	47
Aug 24, 2026	43.16	43.24	42.88	43.24	43.24	0.27%	891
Aug 21, 2026	42.82	43.15	42.79	43.13	43.13	0.68%	474
Aug 20, 2026	42.96	42.96	42.84	42.84	42.84	-0.83%	-
Aug 19, 2026	43.01	43.27	42.85	43.20	43.20	-0.02%	538
Aug 18, 2026	43.59	43.59	43.18	43.21	43.21	-0.53%	651
Aug 17, 2026	44.13	44.13	43.42	43.44	43.44	-0.69%	69
Aug 14, 2026	44.17	44.17	43.74	43.74	43.74	0.19%	2
Aug 13, 2026	43.59	43.86	43.58	43.65	43.65	0.76%	139
Aug 12, 2026	43.01	43.61	43.01	43.32	43.32	-0.76%	207
Aug 11, 2026	43.61	43.77	43.61	43.65	43.65	-0.55%	36
Aug 10, 2026	44.02	44.02	43.60	43.89	43.89	0.39%	605
Aug 7, 2026	43.80	43.92	43.68	43.72	43.72	1.02%	121
Aug 6, 2026	43.75	43.75	43.28	43.28	43.28	-1.57%	171
Aug 5, 2026	43.96	44.33	43.96	43.97	43.97	0.16%	494
Aug 4, 2026	43.47	43.90	43.44	43.90	43.90	1.41%	48
Aug 3, 2026	43.14	43.29	42.92	43.29	43.29	2.20%	221
Jul 31, 2026	42.77	43.13	42.36	42.36	42.36	-0.27%	138
Jul 30, 2026	42.64	42.64	42.48	42.48	42.48	-1.36%	30
Jul 29, 2026	42.99	43.33	42.80	43.06	43.06	0.03%	229
Jul 28, 2026	42.66	43.05	42.63	43.05	43.05	0.96%	137
Jul 27, 2026	42.31	42.74	42.31	42.64	42.64	0.88%	1,035
Jul 24, 2026	42.23	42.30	41.94	42.27	42.27	0.54%	1,635
Jul 23, 2026	42.79	42.79	42.04	42.04	42.04	-1.76%	170
Jul 22, 2026	42.75	42.87	42.62	42.80	42.80	-0.56%	840
Jul 21, 2026	43.04	43.28	43.01	43.04	43.04	-0.22%	32
Jul 20, 2026	42.52	43.13	42.52	43.13	43.13	1.76%	184
Jul 17, 2026	42.67	42.69	42.39	42.39	42.39	-2.11%	26
Jul 16, 2026	43.54	43.54	43.19	43.30	43.30	-0.15%	500
Jul 15, 2026	43.72	43.72	43.37	43.37	43.37	0.80%	428