ETR:XIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.36	30.41	30.20	30.41	30.41	1.20%	1,426
Sep 21, 2026	30.33	30.33	30.05	30.05	30.05	-0.74%	237
Sep 18, 2026	30.55	30.55	30.27	30.27	30.27	-0.95%	1
Sep 17, 2026	30.51	30.56	30.43	30.56	30.56	0.69%	297
Sep 16, 2026	30.16	30.35	30.16	30.35	30.35	0.65%	76
Sep 15, 2026	30.13	30.18	30.01	30.16	30.16	-0.05%	55
Sep 14, 2026	30.52	30.52	30.17	30.17	30.17	-1.03%	-
Sep 11, 2026	30.56	30.56	30.48	30.49	30.49	0.15%	65
Sep 10, 2026	30.75	30.75	30.44	30.44	30.44	-0.90%	619
Sep 9, 2026	30.83	30.94	30.72	30.72	30.72	-0.71%	37
Sep 8, 2026	30.75	30.94	30.69	30.94	30.94	0.44%	-
Sep 7, 2026	30.89	30.89	30.80	30.80	30.80	-0.23%	71
Sep 4, 2026	30.76	30.89	30.76	30.87	30.87	0.23%	1,602
Sep 3, 2026	30.66	30.80	30.60	30.80	30.80	0.85%	339
Sep 2, 2026	30.96	30.96	30.54	30.54	30.54	-0.73%	210
Sep 1, 2026	31.00	31.00	30.77	30.77	30.77	-0.69%	97
Aug 31, 2026	30.97	31.14	30.90	30.98	30.98	0.10%	601
Aug 28, 2026	31.01	31.13	30.95	30.95	30.95	-0.06%	1,029
Aug 27, 2026	31.13	31.13	30.86	30.97	30.97	-1.87%	1,325
Aug 26, 2026	31.14	31.56	31.14	31.56	31.56	0.80%	429
Aug 25, 2026	31.13	31.31	31.13	31.31	31.31	1.00%	1
Aug 24, 2026	31.07	31.07	30.99	31.00	31.00	-0.19%	71
Aug 21, 2026	31.21	31.37	31.06	31.06	31.06	-0.88%	217
Aug 20, 2026	31.28	31.34	31.24	31.34	31.34	0.30%	9
Aug 19, 2026	31.34	31.43	31.24	31.24	31.24	-0.87%	319
Aug 18, 2026	31.39	31.52	31.39	31.52	31.52	0.61%	1,824
Aug 17, 2026	31.63	31.65	31.33	31.33	31.33	-1.10%	2,586
Aug 14, 2026	31.69	31.69	31.57	31.68	31.68	-0.30%	178
Aug 13, 2026	31.82	31.82	31.75	31.77	31.77	-0.11%	210
Aug 12, 2026	31.63	31.81	31.63	31.81	31.81	0.13%	74
Aug 11, 2026	31.55	31.77	31.55	31.77	31.77	0.24%	488
Aug 10, 2026	32.03	32.03	31.54	31.69	31.69	-1.34%	920
Aug 7, 2026	31.95	32.12	31.83	32.12	32.12	0.60%	477
Aug 6, 2026	31.97	31.97	31.93	31.93	31.93	0.95%	246
Aug 5, 2026	32.27	32.29	31.63	31.63	31.63	-1.42%	295
Aug 4, 2026	32.08	32.14	32.08	32.09	32.09	-0.11%	25
Aug 3, 2026	32.10	32.26	32.06	32.12	32.12	0.25%	111
Jul 31, 2026	32.26	32.33	32.04	32.04	32.04	0.02%	4,493
Jul 30, 2026	32.42	32.44	32.04	32.04	32.04	-1.28%	1
Jul 29, 2026	32.61	32.61	32.40	32.45	32.45	-0.99%	1,640
Jul 28, 2026	32.65	32.85	32.61	32.78	32.78	0.66%	2,744
Jul 27, 2026	32.69	32.86	32.56	32.56	32.56	-0.37%	6,274
Jul 24, 2026	32.65	32.88	32.60	32.68	32.68	-0.29%	598
Jul 23, 2026	32.58	32.78	32.50	32.78	32.78	0.94%	6,299
Jul 22, 2026	32.08	32.47	32.08	32.47	32.47	1.09%	-
Jul 21, 2026	32.22	32.31	32.12	32.12	32.12	-0.93%	1,987
Jul 20, 2026	32.33	32.57	32.33	32.42	32.42	-0.83%	2,534
Jul 17, 2026	32.34	32.69	32.34	32.69	32.69	1.38%	5,228
Jul 16, 2026	32.18	32.25	32.10	32.25	32.25	-0.51%	300
Jul 15, 2026	32.39	32.41	32.29	32.41	32.41	-0.12%	2,994