ETR:XMEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.80	45.08	44.80	44.86	44.86	0.13%	223
Sep 21, 2026	44.72	44.80	44.72	44.80	44.80	0.75%	117
Sep 18, 2026	44.89	44.89	44.46	44.46	44.46	-0.96%	380
Sep 17, 2026	44.73	44.97	44.64	44.89	44.89	0.71%	306
Sep 16, 2026	44.96	44.96	44.43	44.58	44.58	-0.39%	705
Sep 15, 2026	44.47	44.75	44.17	44.75	44.75	0.27%	439
Sep 14, 2026	44.78	44.80	44.43	44.63	44.63	-0.65%	1,573
Sep 11, 2026	44.70	45.10	44.70	44.92	44.92	0.56%	434
Sep 10, 2026	44.98	44.98	44.64	44.67	44.67	-1.02%	40
Sep 9, 2026	45.20	45.20	44.92	45.13	45.13	-0.30%	-
Sep 8, 2026	45.24	45.40	44.89	45.27	45.27	0.41%	167
Sep 7, 2026	45.50	45.50	45.06	45.08	45.08	-0.32%	792
Sep 4, 2026	45.01	45.23	45.01	45.23	45.23	0.40%	2,018
Sep 3, 2026	44.56	45.05	44.56	45.05	45.05	1.21%	38
Sep 2, 2026	44.56	44.68	44.40	44.51	44.51	-0.69%	1,022
Sep 1, 2026	44.93	44.93	44.48	44.82	44.82	0.22%	494
Aug 31, 2026	45.10	45.12	44.72	44.72	44.72	-1.58%	1,660
Aug 28, 2026	45.20	45.44	45.20	45.44	45.44	1.16%	315
Aug 27, 2026	45.12	45.12	44.91	44.92	44.92	-0.33%	190
Aug 26, 2026	45.00	45.21	45.00	45.07	45.07	0.20%	25
Aug 25, 2026	44.65	44.98	44.65	44.98	44.98	-0.29%	158
Aug 24, 2026	44.88	45.11	44.67	45.11	45.11	0.97%	461
Aug 21, 2026	44.42	44.70	44.42	44.67	44.67	1.29%	195
Aug 20, 2026	44.44	44.44	44.10	44.10	44.10	-0.92%	692
Aug 19, 2026	44.29	44.52	44.23	44.51	44.51	0.29%	373
Aug 18, 2026	44.72	44.76	44.38	44.38	44.38	-0.96%	11,359
Aug 17, 2026	45.04	45.04	44.66	44.81	44.81	0.29%	7,266
Aug 14, 2026	45.02	45.03	44.68	44.68	44.68	-0.76%	334
Aug 13, 2026	45.24	45.24	45.00	45.02	45.02	-0.50%	215
Aug 12, 2026	45.26	45.32	45.11	45.25	45.25	0.08%	28
Aug 11, 2026	45.78	45.78	45.21	45.21	45.21	-1.23%	389
Aug 10, 2026	45.85	45.93	45.78	45.78	45.78	-0.42%	548
Aug 7, 2026	45.47	45.97	45.47	45.97	45.97	1.64%	169
Aug 6, 2026	45.30	45.43	45.23	45.23	45.23	-0.12%	584
Aug 5, 2026	45.54	45.54	45.27	45.29	45.29	-0.46%	690
Aug 4, 2026	44.56	45.50	44.56	45.50	45.50	2.48%	171
Aug 3, 2026	44.54	44.54	44.20	44.40	44.40	1.44%	434
Jul 31, 2026	44.03	44.13	43.72	43.77	43.77	0.03%	3,983
Jul 30, 2026	43.20	44.08	43.20	43.75	43.75	0.93%	464
Jul 29, 2026	43.68	43.68	43.34	43.35	43.35	-0.34%	2,489
Jul 28, 2026	43.32	43.53	43.30	43.50	43.50	0.57%	1,054
Jul 27, 2026	43.46	43.48	43.25	43.25	43.25	0.62%	-
Jul 24, 2026	42.48	42.99	42.48	42.99	42.99	1.26%	464
Jul 23, 2026	43.36	43.36	42.45	42.45	42.45	-2.40%	384
Jul 22, 2026	43.39	43.50	43.30	43.50	43.50	0.07%	3
Jul 21, 2026	43.55	43.55	43.38	43.47	43.47	0.31%	4
Jul 20, 2026	43.03	43.35	43.03	43.33	43.33	0.13%	1,032
Jul 17, 2026	43.37	43.37	43.05	43.28	43.28	-1.23%	553
Jul 16, 2026	43.70	44.04	43.70	43.82	43.82	-0.28%	21
Jul 15, 2026	43.84	44.03	43.68	43.94	43.94	0.16%	1,287