ETR:XMEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	75.30	76.05	75.00	75.84	75.84	0.48%	8,021
Sep 21, 2026	74.87	75.48	74.78	75.48	75.48	2.80%	4,793
Sep 18, 2026	73.93	73.93	73.43	73.43	73.43	-0.27%	4,467
Sep 17, 2026	72.82	73.63	72.82	73.63	73.63	1.26%	1,634
Sep 16, 2026	72.74	72.80	72.39	72.71	72.71	1.07%	4,557
Sep 15, 2026	72.22	72.42	71.83	71.94	71.94	-0.52%	15,398
Sep 14, 2026	72.83	72.83	72.01	72.32	72.32	-2.32%	2,672
Sep 11, 2026	73.54	74.04	73.42	74.04	74.04	1.09%	5,124
Sep 10, 2026	74.27	74.32	73.11	73.24	73.24	-1.56%	4,767
Sep 9, 2026	74.81	74.86	74.24	74.40	74.40	-0.53%	979
Sep 8, 2026	74.46	74.92	74.13	74.80	74.80	0.22%	3,085
Sep 7, 2026	74.91	74.91	74.48	74.64	74.64	0.56%	5,150
Sep 4, 2026	73.46	74.30	73.40	74.22	74.22	1.56%	1,516
Sep 3, 2026	72.59	73.09	72.43	73.09	73.09	0.18%	4,765
Sep 2, 2026	72.57	73.06	72.05	72.96	72.96	-0.41%	10,943
Sep 1, 2026	73.78	73.83	72.90	73.26	73.26	0.62%	10,868
Aug 31, 2026	73.23	73.37	72.81	72.81	72.81	-0.87%	28,802
Aug 28, 2026	73.23	73.63	73.21	73.44	73.44	0.50%	1,267
Aug 27, 2026	73.22	73.41	72.90	73.08	73.08	0.25%	2,020
Aug 26, 2026	72.99	73.00	72.82	72.89	72.89	0.52%	1,802
Aug 25, 2026	72.06	72.56	72.01	72.52	72.52	1.43%	11,479
Aug 24, 2026	71.80	72.12	71.18	71.50	71.50	-1.56%	5,244
Aug 21, 2026	72.77	72.92	72.47	72.63	72.63	1.22%	2,005
Aug 20, 2026	72.03	72.03	71.14	71.76	71.76	0.36%	4,540
Aug 19, 2026	71.24	72.00	71.23	71.50	71.50	0.30%	5,424
Aug 18, 2026	72.43	72.43	71.26	71.29	71.29	-3.42%	8,256
Aug 17, 2026	73.34	73.86	73.16	73.81	73.81	1.85%	5,149
Aug 14, 2026	72.75	73.07	72.47	72.47	72.47	-0.71%	2,336
Aug 13, 2026	72.62	73.10	72.40	72.99	72.99	0.58%	3,424
Aug 12, 2026	72.00	72.73	72.00	72.57	72.57	1.35%	7,249
Aug 11, 2026	71.29	71.83	71.23	71.60	71.60	0.53%	6,441
Aug 10, 2026	71.41	71.58	71.05	71.23	71.23	-0.44%	5,851
Aug 7, 2026	71.18	71.76	71.18	71.54	71.54	-0.13%	7,479
Aug 6, 2026	70.98	71.74	70.54	71.63	71.63	-0.52%	11,288
Aug 5, 2026	72.23	72.32	71.68	72.01	72.01	-0.08%	15,903
Aug 4, 2026	70.86	72.07	70.69	72.07	72.07	2.78%	25,080
Aug 3, 2026	70.56	70.61	69.33	70.12	70.12	0.04%	54,131
Jul 31, 2026	70.98	71.33	69.84	70.09	70.09	1.59%	4,352
Jul 30, 2026	67.30	69.00	66.93	68.99	68.99	1.74%	10,500
Jul 29, 2026	68.18	68.54	67.58	67.81	67.81	-1.92%	14,860
Jul 28, 2026	68.92	69.14	68.36	69.14	69.14	-0.87%	8,754
Jul 27, 2026	71.38	71.50	69.75	69.75	69.75	-1.45%	111,843
Jul 24, 2026	70.84	71.33	70.26	70.77	70.77	-0.58%	4,847
Jul 23, 2026	72.34	72.57	71.18	71.18	71.18	-1.05%	5,972
Jul 22, 2026	71.36	71.97	71.11	71.93	71.93	-0.22%	20,522
Jul 21, 2026	71.79	72.10	71.58	72.10	72.10	2.05%	7,873
Jul 20, 2026	69.78	70.87	69.78	70.65	70.65	1.27%	6,419
Jul 17, 2026	68.69	69.82	68.28	69.76	69.76	-1.79%	39,487
Jul 16, 2026	71.56	71.56	70.55	71.03	71.03	-1.21%	12,335
Jul 15, 2026	73.01	73.01	71.82	71.90	71.90	-0.46%	18,228