ETR:XMAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	54.92	55.09	54.81	54.97	54.97	0.46%	8,268
Sep 21, 2026	54.43	54.72	54.43	54.72	54.72	1.54%	3,791
Sep 18, 2026	54.24	54.24	53.85	53.89	53.89	-0.33%	36
Sep 17, 2026	53.80	54.07	53.80	54.07	54.07	0.61%	31
Sep 16, 2026	53.66	53.80	53.64	53.74	53.74	0.56%	659
Sep 15, 2026	53.48	53.72	53.38	53.44	53.44	-0.45%	8,662
Sep 14, 2026	53.68	53.68	53.54	53.68	53.68	-0.92%	223
Sep 11, 2026	53.85	54.18	53.85	54.18	54.18	0.86%	485
Sep 10, 2026	54.19	54.19	53.67	53.72	53.72	-0.67%	595
Sep 9, 2026	54.46	54.46	54.08	54.08	54.08	-0.84%	414
Sep 8, 2026	54.55	54.64	54.39	54.54	54.54	-0.18%	625
Sep 7, 2026	54.78	54.78	54.64	54.64	54.64	-	82
Sep 4, 2026	54.73	54.79	54.64	54.64	54.64	-0.09%	340
Sep 3, 2026	54.29	54.69	54.21	54.69	54.69	0.89%	224
Sep 2, 2026	53.97	54.21	53.82	54.21	54.21	0.07%	912
Sep 1, 2026	54.54	54.54	54.13	54.17	54.17	-0.29%	193
Aug 31, 2026	54.54	54.54	54.32	54.33	54.33	-1.06%	32
Aug 28, 2026	54.77	54.95	54.72	54.91	54.91	0.55%	655
Aug 27, 2026	54.64	54.67	54.56	54.61	54.61	0.37%	3,815
Aug 26, 2026	54.48	54.48	54.41	54.41	54.41	0.02%	38
Aug 25, 2026	54.36	54.51	54.29	54.40	54.40	0.46%	651
Aug 24, 2026	54.18	54.18	54.14	54.15	54.15	-0.44%	7
Aug 21, 2026	54.23	54.39	54.23	54.39	54.39	0.41%	5
Aug 20, 2026	54.41	54.41	54.17	54.17	54.17	-0.39%	267
Aug 19, 2026	54.21	54.40	54.21	54.38	54.38	0.22%	1
Aug 18, 2026	54.58	54.83	54.26	54.26	54.26	-1.44%	2,502
Aug 17, 2026	55.16	55.16	54.91	55.05	55.05	0.16%	4,966
Aug 14, 2026	55.15	55.23	54.96	54.96	54.96	-0.22%	129
Aug 13, 2026	54.90	55.08	54.90	55.08	55.08	0.51%	-
Aug 12, 2026	54.73	54.94	54.73	54.80	54.80	0.16%	474
Aug 11, 2026	54.72	54.87	54.71	54.71	54.71	-	-
Aug 10, 2026	54.81	54.87	54.71	54.71	54.71	-0.05%	260
Aug 7, 2026	54.49	54.74	54.49	54.74	54.74	0.50%	99
Aug 6, 2026	54.47	54.53	54.41	54.47	54.47	-0.24%	258
Aug 5, 2026	54.79	54.95	54.60	54.60	54.60	0.52%	4,195
Aug 4, 2026	53.82	54.32	53.74	54.32	54.32	1.57%	148
Aug 3, 2026	53.34	53.48	53.22	53.48	53.48	1.35%	4
Jul 31, 2026	52.96	53.13	52.77	52.77	52.77	0.55%	1
Jul 30, 2026	52.08	52.48	52.08	52.48	52.48	0.59%	35
Jul 29, 2026	52.66	52.69	52.17	52.17	52.17	-0.97%	453
Jul 28, 2026	52.40	52.68	52.32	52.68	52.68	0.34%	52
Jul 27, 2026	53.18	53.19	52.50	52.50	52.50	-0.61%	42
Jul 24, 2026	52.57	52.82	52.57	52.82	52.82	0.69%	203
Jul 23, 2026	53.07	53.20	52.46	52.46	52.46	-1.67%	526
Jul 22, 2026	53.05	53.35	53.05	53.35	53.35	0.26%	-
Jul 21, 2026	53.06	53.21	53.04	53.21	53.21	0.51%	11
Jul 20, 2026	52.79	53.08	52.79	52.94	52.94	0.08%	48
Jul 17, 2026	52.75	52.90	52.75	52.90	52.90	-1.23%	11
Jul 16, 2026	53.57	53.57	53.35	53.56	53.56	-0.11%	574
Jul 15, 2026	53.78	53.78	53.62	53.62	53.62	0.04%	-