ETR:XMME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	83.70	83.73	83.36	83.43	-	-0.39%	52,841
Sep 22, 2026	83.15	84.04	82.81	83.76	83.76	0.53%	82,445
Sep 21, 2026	82.63	83.32	82.54	83.32	83.32	2.76%	52,725
Sep 18, 2026	81.55	81.68	81.02	81.08	81.08	-0.24%	50,702
Sep 17, 2026	80.35	81.28	80.34	81.27	81.27	1.31%	75,575
Sep 16, 2026	80.17	80.38	79.86	80.22	80.22	1.05%	78,290
Sep 15, 2026	79.72	79.94	79.24	79.39	79.39	-0.67%	76,403
Sep 14, 2026	80.36	80.41	79.44	79.92	79.92	-2.17%	76,663
Sep 11, 2026	81.20	81.87	81.09	81.69	81.69	1.06%	71,524
Sep 10, 2026	81.96	82.06	80.50	80.84	80.84	-1.58%	84,810
Sep 9, 2026	82.64	82.70	81.90	82.14	82.14	-0.55%	24,986
Sep 8, 2026	82.13	82.73	81.89	82.59	82.59	0.27%	52,098
Sep 7, 2026	82.72	82.72	82.23	82.37	82.37	0.46%	134,982
Sep 4, 2026	81.17	82.07	81.04	81.99	81.99	1.60%	123,434
Sep 3, 2026	80.13	80.71	80.00	80.70	80.70	0.10%	36,896
Sep 2, 2026	80.13	80.71	79.59	80.62	80.62	-0.38%	51,278
Sep 1, 2026	81.42	81.53	80.48	80.93	80.93	0.68%	262,968
Aug 31, 2026	80.84	80.94	80.35	80.38	80.38	-1.01%	66,353
Aug 28, 2026	80.93	81.31	80.83	81.20	81.20	0.60%	36,201
Aug 27, 2026	80.86	81.09	80.41	80.71	80.71	0.28%	154,845
Aug 26, 2026	80.64	80.71	80.33	80.49	80.49	0.49%	50,179
Aug 25, 2026	79.64	80.10	79.45	80.10	80.10	1.48%	50,249
Aug 24, 2026	79.24	79.60	78.60	78.93	78.93	-1.63%	88,993
Aug 21, 2026	80.30	80.53	80.01	80.23	80.23	1.22%	86,505
Aug 20, 2026	79.52	79.59	78.41	79.27	79.27	0.36%	96,082
Aug 19, 2026	78.82	79.63	78.68	78.98	78.98	0.31%	88,684
Aug 18, 2026	80.02	80.09	78.66	78.74	78.74	-3.46%	77,018
Aug 17, 2026	80.99	81.66	80.80	81.56	81.56	1.83%	73,457
Aug 14, 2026	80.46	80.73	80.09	80.09	80.09	-0.65%	33,370
Aug 13, 2026	80.23	80.88	79.93	80.62	80.62	0.62%	41,125
Aug 12, 2026	79.50	80.34	79.48	80.12	80.12	1.35%	44,997
Aug 11, 2026	78.85	79.43	78.75	79.05	79.05	0.37%	124,421
Aug 10, 2026	79.00	79.13	78.48	78.76	78.76	-0.42%	101,640
Aug 7, 2026	78.64	79.63	78.44	79.09	79.09	-0.01%	53,078
Aug 6, 2026	78.37	79.28	78.00	79.10	79.10	-0.65%	50,977
Aug 5, 2026	79.72	79.99	79.13	79.62	79.62	0.12%	107,508
Aug 4, 2026	78.24	79.52	77.86	79.52	79.52	2.69%	89,344
Aug 3, 2026	78.06	78.06	76.61	77.44	77.44	-	147,924
Jul 31, 2026	78.56	79.02	77.12	77.45	77.45	1.54%	87,196
Jul 30, 2026	74.31	76.45	73.96	76.27	76.27	1.73%	87,142
Jul 29, 2026	75.27	75.80	74.55	74.97	74.97	-1.88%	63,708
Jul 28, 2026	76.11	76.46	75.40	76.41	76.41	-0.96%	67,071
Jul 27, 2026	78.72	78.91	76.95	77.15	77.15	-1.25%	111,103
Jul 24, 2026	78.19	78.84	77.52	78.13	78.13	-0.69%	46,791
Jul 23, 2026	79.82	80.13	78.44	78.67	78.67	-0.99%	59,519
Jul 22, 2026	78.71	79.51	78.49	79.45	79.45	-0.23%	259,774
Jul 21, 2026	79.14	79.72	78.96	79.63	79.63	2.24%	43,205
Jul 20, 2026	76.97	78.29	76.82	77.89	77.89	1.21%	70,897
Jul 17, 2026	75.92	77.09	75.25	76.96	76.96	-1.98%	61,579
Jul 16, 2026	79.15	79.15	77.90	78.51	78.51	-1.24%	110,739