ETR:XFVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.88	36.34	35.66	36.10	36.10	2.01%	5,689
Sep 21, 2026	35.32	36.33	35.32	35.39	35.39	-0.83%	7,223
Sep 18, 2026	36.04	36.36	35.68	35.68	35.68	0.44%	5,288
Sep 17, 2026	35.85	36.10	35.46	35.53	35.53	0.59%	2,584
Sep 16, 2026	35.38	35.65	35.15	35.32	35.32	0.26%	7,755
Sep 15, 2026	35.81	35.84	35.01	35.23	35.23	0.26%	12,203
Sep 14, 2026	35.31	35.31	35.01	35.14	35.14	-2.36%	6,517
Sep 11, 2026	36.04	36.04	35.44	35.99	35.99	-0.15%	4,665
Sep 10, 2026	36.45	36.54	36.04	36.04	36.04	0.68%	11,439
Sep 9, 2026	36.48	36.48	35.73	35.80	35.80	-1.51%	5,865
Sep 8, 2026	36.01	36.72	36.01	36.35	36.35	0.93%	4,178
Sep 7, 2026	36.80	36.80	36.01	36.01	36.01	-2.15%	4,381
Sep 4, 2026	36.49	36.98	36.49	36.80	36.80	1.24%	10,591
Sep 3, 2026	36.09	36.35	35.90	36.35	36.35	1.14%	5,764
Sep 2, 2026	36.25	36.49	35.83	35.94	35.94	0.14%	2,701
Sep 1, 2026	36.70	36.70	35.89	35.89	35.89	-1.07%	2,991
Aug 31, 2026	36.47	36.47	35.74	36.28	36.28	-0.52%	6,697
Aug 28, 2026	36.20	36.48	36.03	36.47	36.47	1.40%	4,433
Aug 27, 2026	35.97	36.01	35.81	35.97	35.97	0.42%	15,707
Aug 26, 2026	35.52	35.95	35.30	35.82	35.82	2.36%	6,475
Aug 25, 2026	35.05	35.27	34.99	34.99	34.99	-0.03%	3,411
Aug 24, 2026	34.97	35.04	34.75	35.00	35.00	3.00%	3,332
Aug 21, 2026	34.26	34.65	33.98	33.98	33.98	3.60%	4,190
Aug 20, 2026	33.36	33.36	32.80	32.80	32.80	-0.18%	4,172
Aug 19, 2026	33.09	33.31	32.82	32.86	32.86	-1.32%	10,382
Aug 18, 2026	33.34	33.65	33.30	33.30	33.30	-0.21%	7,780
Aug 17, 2026	33.59	33.63	33.25	33.37	33.37	-2.33%	2,837
Aug 14, 2026	33.68	34.17	33.61	34.17	34.17	-1.80%	4,113
Aug 13, 2026	35.00	35.01	34.50	34.79	34.79	-0.64%	2,850
Aug 12, 2026	35.20	35.29	35.02	35.02	35.02	0.94%	3,628
Aug 11, 2026	35.00	35.07	34.61	34.69	34.69	-0.14%	8,448
Aug 10, 2026	34.83	34.91	34.51	34.74	34.74	0.09%	5,861
Aug 7, 2026	35.00	35.00	34.50	34.71	34.71	-0.26%	10,060
Aug 6, 2026	34.84	34.99	34.64	34.80	34.80	0.46%	6,346
Aug 5, 2026	35.05	35.05	34.57	34.64	34.64	-0.93%	4,180
Aug 4, 2026	34.69	35.20	34.69	34.97	34.97	1.42%	3,355
Aug 3, 2026	34.33	34.58	34.32	34.48	34.48	2.22%	6,607
Jul 31, 2026	33.90	34.03	33.56	33.73	33.73	-1.58%	9,960
Jul 30, 2026	34.30	34.42	34.06	34.27	34.27	2.61%	11,426
Jul 29, 2026	33.76	33.76	33.39	33.40	33.40	0.51%	12,571
Jul 28, 2026	33.30	33.39	33.02	33.23	33.23	2.17%	3,220
Jul 27, 2026	33.24	33.24	32.37	32.52	32.52	-2.17%	20,188
Jul 24, 2026	33.27	33.36	33.12	33.24	33.24	-0.20%	3,505
Jul 23, 2026	33.50	33.65	33.22	33.31	33.31	1.56%	25,289
Jul 22, 2026	33.35	33.35	32.47	32.80	32.80	-3.32%	30,277
Jul 21, 2026	33.85	34.00	33.68	33.92	33.92	-0.03%	5,071
Jul 20, 2026	34.12	34.30	33.74	33.93	33.93	-2.02%	6,325
Jul 17, 2026	35.01	35.16	34.56	34.63	34.63	-1.86%	1,774
Jul 16, 2026	34.95	35.41	34.79	35.29	35.29	1.39%	7,203
Jul 15, 2026	35.11	35.11	34.75	34.80	34.80	-2.22%	3,347