ETR:XMAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.62	51.66	51.50	51.50	-	0.04%	24,688
Sep 22, 2026	51.38	51.61	51.27	51.48	51.48	0.68%	29,324
Sep 21, 2026	50.88	51.14	50.84	51.13	51.13	1.45%	23,962
Sep 18, 2026	50.65	50.68	50.35	50.40	50.40	-0.22%	41,819
Sep 17, 2026	50.32	50.59	50.31	50.51	50.51	0.84%	38,312
Sep 16, 2026	49.99	50.11	49.89	50.09	50.09	0.66%	10,227
Sep 15, 2026	49.91	50.02	49.69	49.76	49.76	-0.56%	64,548
Sep 14, 2026	49.99	50.07	49.85	50.04	50.04	-0.50%	22,469
Sep 11, 2026	49.99	50.35	49.93	50.29	50.29	1.08%	17,107
Sep 10, 2026	50.20	50.20	49.65	49.76	49.76	-0.73%	37,841
Sep 9, 2026	50.42	50.45	50.04	50.12	50.12	-0.83%	5,569
Sep 8, 2026	50.61	50.68	50.44	50.54	50.54	-0.18%	61,286
Sep 7, 2026	50.79	50.79	50.61	50.63	50.63	0.06%	23,982
Sep 4, 2026	50.68	50.78	50.60	50.60	50.60	-0.10%	13,961
Sep 3, 2026	50.20	50.65	50.19	50.65	50.65	0.74%	21,844
Sep 2, 2026	50.11	50.28	49.85	50.28	50.28	0.16%	60,217
Sep 1, 2026	50.50	50.53	50.08	50.20	50.20	-0.08%	91,649
Aug 31, 2026	50.57	50.60	50.24	50.24	50.24	-1.20%	48,526
Aug 28, 2026	50.58	50.85	50.53	50.85	50.85	0.83%	9,946
Aug 27, 2026	50.39	50.48	50.28	50.43	50.43	0.46%	32,769
Aug 26, 2026	50.26	50.28	50.15	50.20	50.20	0.14%	29,918
Aug 25, 2026	50.15	50.25	50.04	50.13	50.13	0.40%	7,967
Aug 24, 2026	49.96	50.07	49.80	49.93	49.93	-0.40%	31,313
Aug 21, 2026	49.89	50.13	49.89	50.13	50.13	0.49%	20,397
Aug 20, 2026	50.17	50.17	49.70	49.89	49.89	-0.59%	81,323
Aug 19, 2026	50.20	50.32	50.16	50.18	50.18	-0.28%	9,863
Aug 18, 2026	50.60	50.60	50.30	50.32	50.32	-1.37%	13,696
Aug 17, 2026	51.11	51.11	50.95	51.02	51.02	0.14%	25,502
Aug 14, 2026	51.21	51.26	50.95	50.95	50.95	-0.51%	8,565
Aug 13, 2026	51.08	51.31	51.03	51.21	51.21	0.51%	26,603
Aug 12, 2026	50.87	51.04	50.83	50.95	50.95	0.20%	16,555
Aug 11, 2026	50.87	51.00	50.85	50.85	50.85	0.04%	29,323
Aug 10, 2026	50.89	50.91	50.77	50.83	50.83	-0.08%	16,537
Aug 7, 2026	50.70	50.87	50.70	50.87	50.87	0.36%	32,449
Aug 6, 2026	50.66	50.77	50.58	50.69	50.69	-0.10%	48,386
Aug 5, 2026	50.93	50.98	50.71	50.74	50.74	0.30%	43,281
Aug 4, 2026	50.14	50.59	50.00	50.59	50.59	1.59%	49,684
Aug 3, 2026	49.58	49.80	49.35	49.80	49.80	1.47%	86,295
Jul 31, 2026	49.41	49.54	48.99	49.08	49.08	0.52%	41,636
Jul 30, 2026	48.57	48.96	48.50	48.83	48.83	-0.14%	8,811
Jul 29, 2026	49.30	49.34	48.80	48.90	48.90	-0.86%	17,915
Jul 28, 2026	49.16	49.32	48.98	49.32	49.32	0.23%	28,082
Jul 27, 2026	49.69	49.82	49.20	49.21	49.21	-0.58%	28,582
Jul 24, 2026	49.24	49.50	49.20	49.49	49.49	0.57%	12,357
Jul 23, 2026	49.66	49.77	49.17	49.21	49.21	-1.40%	36,033
Jul 22, 2026	49.64	49.91	49.62	49.91	49.91	0.10%	39,080
Jul 21, 2026	49.66	49.86	49.59	49.86	49.86	0.61%	48,376
Jul 20, 2026	49.32	49.71	49.32	49.56	49.56	0.41%	77,782
Jul 17, 2026	49.23	49.42	49.02	49.36	49.36	-1.23%	49,284
Jul 16, 2026	50.01	50.01	49.70	49.98	49.98	-0.27%	39,900