ETR:XK4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	44.40	44.40	44.40	44.40	-	-0.45%	-
May 22, 2026	42.80	44.80	42.40	44.60	44.60	3.24%	35,501
May 21, 2026	43.00	43.40	42.60	43.20	43.20	-0.46%	8,810
May 20, 2026	40.00	44.00	39.60	43.40	43.40	9.05%	46,160
May 19, 2026	38.80	40.60	38.00	39.80	39.80	6.42%	31,335
May 18, 2026	37.60	38.80	36.40	37.40	37.40	0.54%	18,759
May 15, 2026	36.80	37.80	36.80	37.20	37.20	-	2,105
May 14, 2026	38.00	38.00	36.80	37.20	37.20	-2.11%	4,310
May 13, 2026	38.00	39.00	36.60	38.00	38.00	1.06%	9,734
May 12, 2026	37.00	38.20	36.20	37.60	37.60	1.62%	21,318
May 11, 2026	38.80	39.00	36.60	37.00	37.00	-3.14%	24,318
May 8, 2026	39.80	40.00	38.20	38.20	38.20	-4.02%	15,414
May 7, 2026	40.40	41.20	39.80	39.80	39.80	-1.49%	18,177
May 6, 2026	40.80	42.60	39.80	40.40	40.40	-0.49%	42,022
May 5, 2026	42.80	43.00	39.60	40.60	40.60	-5.14%	30,730
May 4, 2026	39.20	42.80	39.20	42.80	42.80	13.83%	28,259
Apr 30, 2026	36.40	38.20	35.40	37.60	37.60	4.44%	20,241
Apr 29, 2026	38.00	38.40	36.00	36.00	36.00	-4.76%	18,162
Apr 28, 2026	39.20	40.20	37.80	37.80	37.80	-1.56%	21,908
Apr 27, 2026	40.40	41.20	38.40	38.40	38.40	-4.00%	11,583
Apr 24, 2026	39.60	41.40	38.80	40.00	40.00	1.52%	48,886
Apr 23, 2026	42.80	42.80	39.40	39.40	39.40	-7.94%	13,132
Apr 22, 2026	41.40	42.80	40.80	42.80	42.80	4.39%	37,843
Apr 21, 2026	42.40	42.40	40.60	41.00	41.00	-2.38%	16,695
Apr 20, 2026	41.20	43.00	41.00	42.00	42.00	-0.94%	14,481
Apr 17, 2026	41.80	43.20	41.80	42.40	42.40	1.92%	15,283
Apr 16, 2026	42.60	43.40	41.60	41.60	41.60	-0.95%	10,899
Apr 15, 2026	43.00	43.60	41.40	42.00	42.00	-2.55%	13,050
Apr 14, 2026	42.90	43.90	42.50	43.10	43.10	0.23%	8,260
Apr 13, 2026	43.90	44.00	42.50	43.00	43.00	-0.92%	10,059
Apr 10, 2026	41.30	43.70	41.10	43.40	43.40	4.33%	9,995
Apr 9, 2026	41.80	42.10	39.80	41.60	41.60	-0.24%	20,387
Apr 8, 2026	44.00	44.00	41.10	41.70	41.70	0.48%	42,749
Apr 7, 2026	44.00	44.00	40.20	41.50	41.50	-5.68%	12,048
Apr 2, 2026	44.00	44.80	41.90	44.00	44.00	-	23,040
Apr 1, 2026	44.00	44.70	42.40	44.00	44.00	3.53%	29,360
Mar 31, 2026	41.60	43.10	41.60	42.50	42.50	1.67%	25,554
Mar 30, 2026	43.40	44.40	41.50	41.80	41.80	-4.78%	15,749
Mar 27, 2026	45.80	46.40	43.90	43.90	43.90	-4.15%	5,877
Mar 26, 2026	45.10	46.90	44.90	45.80	45.80	2.23%	27,304
Mar 25, 2026	46.00	46.00	44.20	44.80	44.80	-1.75%	8,947
Mar 24, 2026	47.60	47.60	45.00	45.60	45.60	-2.98%	7,656
Mar 23, 2026	46.00	47.20	45.00	47.00	47.00	3.75%	13,396
Mar 20, 2026	47.70	47.70	44.60	45.30	45.30	-3.62%	44,365
Mar 19, 2026	47.50	48.80	46.40	47.00	47.00	-1.05%	50,260
Mar 18, 2026	50.20	50.20	47.40	47.50	47.50	-5.00%	27,407
Mar 17, 2026	52.20	52.60	48.60	50.00	50.00	-2.72%	65,728
Mar 16, 2026	48.20	52.20	47.60	51.40	51.40	11.98%	221,573
Mar 13, 2026	45.30	47.70	43.80	45.90	45.90	1.32%	80,123
Mar 12, 2026	46.70	47.20	45.00	45.30	45.30	-1.52%	33,574