ETR:XMBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	61.16	61.49	60.74	61.21	61.21	0.13%	4,556
Sep 21, 2026	60.60	61.28	60.59	61.13	61.13	1.31%	4,261
Sep 18, 2026	61.53	61.53	60.19	60.34	60.34	-0.69%	5,264
Sep 17, 2026	60.71	61.26	59.90	60.76	60.76	0.51%	59,256
Sep 16, 2026	60.96	61.03	60.21	60.45	60.45	-0.79%	6,079
Sep 15, 2026	60.61	60.93	60.08	60.93	60.93	0.86%	6,715
Sep 14, 2026	60.84	61.00	59.93	60.41	60.41	-1.29%	38,259
Sep 11, 2026	61.76	62.20	61.12	61.20	61.20	-0.91%	13,319
Sep 10, 2026	60.71	61.94	60.19	61.76	61.76	1.71%	9,340
Sep 9, 2026	61.67	61.67	60.58	60.72	60.72	-1.92%	6,113
Sep 8, 2026	60.25	62.31	60.25	61.91	61.91	2.50%	58,881
Sep 7, 2026	60.79	60.79	60.39	60.40	60.40	-0.66%	9,998
Sep 4, 2026	60.95	61.12	60.11	60.80	60.80	0.02%	6,248
Sep 3, 2026	61.13	62.03	60.79	60.79	60.79	-	11,967
Sep 2, 2026	58.65	61.01	58.27	60.79	60.79	3.53%	7,772
Sep 1, 2026	57.57	58.95	57.06	58.72	58.72	2.14%	6,555
Aug 31, 2026	56.64	57.78	56.64	57.49	57.49	2.15%	2,387
Aug 28, 2026	56.98	57.24	56.28	56.28	56.28	-0.20%	5,252
Aug 27, 2026	56.81	56.97	56.25	56.39	56.39	-1.07%	781
Aug 26, 2026	57.02	57.34	56.70	57.00	57.00	1.68%	2,806
Aug 25, 2026	56.24	56.33	55.70	56.06	56.06	-0.48%	1,523
Aug 24, 2026	56.07	56.47	55.10	56.33	56.33	0.72%	3,837
Aug 21, 2026	54.34	55.93	54.30	55.93	55.93	2.51%	5,987
Aug 20, 2026	54.67	54.77	54.00	54.56	54.56	-0.15%	6,490
Aug 19, 2026	54.22	55.34	53.89	54.64	54.64	0.57%	26,760
Aug 18, 2026	54.12	54.79	54.00	54.33	54.33	-0.51%	7,116
Aug 17, 2026	54.57	54.61	54.23	54.61	54.61	0.79%	4,270
Aug 14, 2026	54.97	55.21	54.02	54.18	54.18	-0.06%	6,969
Aug 13, 2026	54.36	54.57	54.02	54.21	54.21	-0.40%	2,647
Aug 12, 2026	54.85	54.93	54.30	54.43	54.43	-0.93%	13,437
Aug 11, 2026	56.58	56.68	54.94	54.94	54.94	-2.69%	3,461
Aug 10, 2026	56.70	57.03	56.34	56.46	56.46	-0.69%	3,017
Aug 7, 2026	57.75	57.88	56.78	56.85	56.85	-2.05%	12,811
Aug 6, 2026	58.08	58.21	57.85	58.04	58.04	-0.62%	4,086
Aug 5, 2026	58.27	58.69	58.00	58.40	58.40	-0.36%	9,456
Aug 4, 2026	58.77	59.49	58.54	58.61	58.61	0.05%	10,133
Aug 3, 2026	59.20	59.24	58.49	58.58	58.58	-1.15%	5,323
Jul 31, 2026	58.80	59.26	58.46	59.26	59.26	2.23%	8,128
Jul 30, 2026	57.61	58.08	57.49	57.97	57.97	-0.24%	7,169
Jul 29, 2026	58.92	58.92	57.93	58.11	58.11	-1.14%	2,266
Jul 28, 2026	58.28	59.19	58.24	58.78	58.78	0.81%	7,014
Jul 27, 2026	58.42	58.80	58.20	58.31	58.31	-0.87%	13,875
Jul 24, 2026	59.10	59.16	58.57	58.82	58.82	-0.29%	9,488
Jul 23, 2026	59.38	59.52	58.96	58.99	58.99	0.48%	13,240
Jul 22, 2026	57.82	59.01	57.70	58.71	58.71	1.77%	2,469
Jul 21, 2026	57.75	57.93	57.47	57.69	57.69	-0.03%	6,687
Jul 20, 2026	57.07	57.71	57.07	57.71	57.71	1.12%	10,649
Jul 17, 2026	56.85	57.17	56.71	57.07	57.07	-0.92%	4,856
Jul 16, 2026	58.00	58.00	57.15	57.60	57.60	-0.64%	7,497
Jul 15, 2026	58.46	58.68	57.97	57.97	57.97	-0.45%	6,010