ETR:XMME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	66.99	67.24	66.83	66.96	-	-2.41%	18,950
Apr 1, 2026	68.43	68.67	67.64	68.62	68.62	3.45%	133,628
Mar 31, 2026	65.62	66.44	65.45	66.33	66.33	-0.23%	84,094
Mar 30, 2026	66.20	66.70	65.93	66.49	66.49	0.34%	56,528
Mar 27, 2026	67.06	67.06	66.09	66.26	66.26	-1.01%	87,749
Mar 26, 2026	67.69	67.70	66.94	66.94	66.94	-2.60%	61,298
Mar 25, 2026	68.44	68.75	68.05	68.73	68.73	1.95%	93,749
Mar 24, 2026	67.56	67.66	66.77	67.42	67.42	-0.20%	48,782
Mar 23, 2026	65.53	68.88	65.25	67.55	67.55	1.00%	108,913
Mar 20, 2026	68.64	68.69	66.88	66.88	66.88	-2.02%	77,617
Mar 19, 2026	69.18	69.26	67.70	68.26	68.26	-2.15%	98,614
Mar 18, 2026	71.24	71.30	69.68	69.76	69.76	-0.73%	61,229
Mar 17, 2026	70.00	70.66	69.82	70.27	70.27	0.64%	57,703
Mar 16, 2026	69.51	70.21	69.11	69.82	69.82	1.47%	109,142
Mar 13, 2026	68.51	69.74	68.39	68.81	68.81	0.19%	88,650
Mar 12, 2026	70.13	70.23	68.27	68.68	68.68	-2.13%	138,734
Mar 11, 2026	70.23	70.51	69.71	70.18	70.18	-0.54%	80,437
Mar 10, 2026	69.86	70.61	69.34	70.56	70.56	2.95%	104,470
Mar 9, 2026	67.51	68.65	67.30	68.54	68.54	0.20%	95,959
Mar 6, 2026	69.87	69.98	67.70	68.40	68.40	-0.96%	321,992
Mar 5, 2026	69.83	70.29	68.45	69.06	69.06	-1.37%	86,912
Mar 4, 2026	68.45	70.20	68.38	70.02	70.02	1.30%	162,241
Mar 3, 2026	71.03	71.03	68.20	69.12	69.12	-4.64%	122,273
Mar 2, 2026	72.27	72.70	71.75	72.49	72.49	-1.01%	298,353
Feb 27, 2026	73.56	73.66	72.80	73.22	73.22	-0.43%	108,510
Feb 26, 2026	74.41	74.62	72.95	73.54	73.54	-0.86%	109,107
Feb 25, 2026	73.98	74.46	73.93	74.18	74.18	0.78%	131,860
Feb 24, 2026	72.94	73.74	72.75	73.61	73.61	1.58%	97,932
Feb 23, 2026	72.62	72.93	72.22	72.46	72.46	-0.48%	129,397
Feb 20, 2026	71.94	72.80	71.68	72.80	72.80	1.51%	54,140
Feb 19, 2026	71.88	71.96	71.34	71.72	71.72	-0.47%	83,437
Feb 18, 2026	71.33	72.06	71.33	72.06	72.06	1.36%	62,567
Feb 17, 2026	71.26	71.33	70.50	71.09	71.09	-0.14%	56,137
Feb 16, 2026	71.61	71.66	71.12	71.19	71.19	0.33%	100,493
Feb 13, 2026	71.00	71.04	70.19	70.95	70.95	-0.12%	80,929
Feb 12, 2026	71.85	72.11	70.84	71.04	71.04	-0.30%	101,286
Feb 11, 2026	70.86	71.57	70.68	71.25	71.25	1.05%	99,147
Feb 10, 2026	70.32	70.59	70.20	70.51	70.51	0.22%	182,403
Feb 9, 2026	70.13	70.42	69.57	70.35	70.35	0.56%	204,515
Feb 6, 2026	68.62	69.96	68.62	69.96	69.96	1.29%	65,921
Feb 5, 2026	69.27	69.33	68.41	69.08	69.08	-0.29%	79,526
Feb 4, 2026	70.20	70.31	69.20	69.27	69.27	-0.96%	142,467
Feb 3, 2026	70.12	70.30	69.76	69.94	69.94	1.01%	321,826
Feb 2, 2026	67.85	69.24	67.71	69.24	69.24	-0.02%	403,126
Jan 30, 2026	69.12	69.67	68.95	69.26	69.26	-0.26%	150,224
Jan 29, 2026	70.21	70.40	69.01	69.44	69.44	-0.81%	480,010
Jan 28, 2026	70.30	70.35	69.78	70.01	70.01	0.88%	240,314
Jan 27, 2026	69.50	69.58	69.26	69.40	69.40	0.70%	268,436
Jan 26, 2026	68.75	69.04	68.50	68.92	68.92	-0.12%	92,558
Jan 23, 2026	69.01	69.10	68.75	69.01	69.01	-0.27%	75,595