ETR:XMAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	93.12	94.39	93.01	93.98	93.98	0.55%	4,186
Sep 21, 2026	92.52	93.47	92.45	93.47	93.47	3.25%	2,781
Sep 18, 2026	90.96	90.96	90.38	90.53	90.53	-0.10%	4,027
Sep 17, 2026	89.42	90.62	89.37	90.62	90.62	1.46%	1,457
Sep 16, 2026	89.18	89.44	88.97	89.32	89.32	1.44%	589
Sep 15, 2026	88.52	88.77	88.02	88.05	88.05	-0.76%	1,142
Sep 14, 2026	89.22	89.22	88.18	88.72	88.72	-2.52%	623
Sep 11, 2026	90.30	91.01	90.30	91.01	91.01	1.30%	2,610
Sep 10, 2026	91.35	91.35	89.78	89.84	89.84	-1.85%	1,689
Sep 9, 2026	92.08	92.13	91.52	91.53	91.53	-0.77%	2,488
Sep 8, 2026	91.75	92.26	91.41	92.24	92.24	-0.05%	933
Sep 7, 2026	92.56	92.56	91.77	92.29	92.29	1.25%	2,870
Sep 4, 2026	90.19	91.15	90.19	91.15	91.15	1.80%	257
Sep 3, 2026	89.01	89.54	88.85	89.54	89.54	-0.03%	839
Sep 2, 2026	89.15	89.57	88.67	89.57	89.57	-0.67%	861
Sep 1, 2026	91.04	91.04	89.77	90.17	90.17	0.61%	2,743
Aug 31, 2026	89.96	90.02	89.54	89.62	89.62	-0.94%	841
Aug 28, 2026	90.06	90.52	89.95	90.47	90.47	0.66%	2,096
Aug 27, 2026	89.96	90.25	89.80	89.88	89.88	0.41%	283
Aug 26, 2026	89.55	89.55	89.48	89.51	89.51	0.70%	1,373
Aug 25, 2026	88.34	89.04	88.34	88.89	88.89	1.74%	1,134
Aug 24, 2026	88.08	88.42	87.37	87.37	87.37	-2.25%	565
Aug 21, 2026	89.82	89.91	89.31	89.38	89.38	1.22%	1,207
Aug 20, 2026	88.81	88.81	88.00	88.30	88.30	0.35%	698
Aug 19, 2026	87.84	88.88	87.82	87.99	87.99	0.42%	4,197
Aug 18, 2026	89.42	89.43	87.62	87.62	87.62	-4.38%	3,947
Aug 17, 2026	90.80	91.63	90.65	91.63	91.63	2.30%	2,031
Aug 14, 2026	90.07	90.41	89.57	89.57	89.57	-0.90%	1,554
Aug 13, 2026	89.54	90.63	89.38	90.38	90.38	1.03%	568
Aug 12, 2026	88.58	89.55	88.58	89.46	89.46	1.74%	556
Aug 11, 2026	87.40	88.13	87.40	87.93	87.93	0.87%	979
Aug 10, 2026	87.53	87.72	87.09	87.17	87.17	-0.49%	2,663
Aug 7, 2026	87.16	88.30	87.16	87.60	87.60	-0.21%	1,077
Aug 6, 2026	86.80	87.89	86.43	87.78	87.78	-0.95%	1,469
Aug 5, 2026	88.65	88.79	88.16	88.62	88.62	-0.08%	3,101
Aug 4, 2026	86.94	88.69	86.51	88.69	88.69	3.37%	2,546
Aug 3, 2026	86.77	86.77	84.73	85.80	85.80	-0.33%	3,663
Jul 31, 2026	87.59	88.14	85.95	86.08	86.08	2.01%	1,834
Jul 30, 2026	81.83	84.42	81.40	84.38	84.38	2.02%	3,336
Jul 29, 2026	82.97	83.83	82.54	82.71	82.71	-2.16%	7,680
Jul 28, 2026	84.20	84.54	83.30	84.54	84.54	-1.25%	6,313
Jul 27, 2026	87.70	87.97	85.44	85.61	85.61	-1.56%	38,086
Jul 24, 2026	87.24	87.76	86.36	86.97	86.97	-1.04%	1,712
Jul 23, 2026	89.37	89.70	87.62	87.88	87.88	-1.20%	871
Jul 22, 2026	88.08	88.95	87.63	88.95	88.95	-0.73%	3,400
Jul 21, 2026	88.64	89.60	88.51	89.60	89.60	2.56%	1,186
Jul 20, 2026	85.91	87.36	85.76	87.36	87.36	2.22%	3,329
Jul 17, 2026	84.61	85.75	83.71	85.46	85.46	-2.68%	4,048
Jul 16, 2026	88.48	88.48	87.12	87.81	87.81	-1.39%	2,437
Jul 15, 2026	90.61	90.61	89.00	89.05	89.05	-0.50%	7,016