ETR:XMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	102.08	102.60	102.08	102.60	-	-1.93%	33
Apr 1, 2026	103.32	104.62	102.52	104.62	104.62	4.72%	5,652
Mar 31, 2026	99.24	99.90	98.98	99.90	99.90	-0.12%	1,104
Mar 30, 2026	100.10	100.92	99.55	100.02	100.02	-0.08%	3,950
Mar 27, 2026	101.78	101.78	100.00	100.10	100.10	-1.53%	1,824
Mar 26, 2026	103.08	103.14	101.66	101.66	101.66	-2.74%	902
Mar 25, 2026	104.00	104.52	103.68	104.52	104.52	1.67%	917
Mar 24, 2026	102.66	102.86	101.46	102.80	102.80	1.04%	1,606
Mar 23, 2026	99.08	103.32	98.61	101.74	101.74	1.03%	3,046
Mar 20, 2026	103.10	103.32	100.70	100.70	100.70	-1.97%	776
Mar 19, 2026	103.90	103.90	102.40	102.72	102.72	-1.91%	4,446
Mar 18, 2026	105.76	105.84	104.68	104.72	104.72	-0.55%	1,831
Mar 17, 2026	105.08	106.04	104.94	105.30	105.30	-0.02%	432
Mar 16, 2026	105.08	105.90	104.76	105.32	105.32	0.63%	4,494
Mar 13, 2026	104.50	105.58	104.32	104.66	104.66	-0.98%	1,437
Mar 12, 2026	106.04	106.12	104.94	105.70	105.70	-0.75%	832
Mar 11, 2026	106.34	107.16	105.98	106.50	106.50	-0.13%	636
Mar 10, 2026	105.70	106.86	105.04	106.64	106.64	2.68%	4,677
Mar 9, 2026	102.40	103.86	102.16	103.86	103.86	-0.56%	1,844
Mar 6, 2026	106.56	106.56	103.70	104.44	104.44	-1.27%	5,492
Mar 5, 2026	106.86	107.42	105.78	105.78	105.78	-1.55%	7,081
Mar 4, 2026	105.32	107.62	105.16	107.44	107.44	1.51%	7,941
Mar 3, 2026	107.50	107.50	104.64	105.84	105.84	-4.11%	3,766
Mar 2, 2026	109.68	110.38	109.00	110.38	110.38	-0.36%	3,929
Feb 27, 2026	111.56	111.76	110.48	110.78	110.78	0.02%	679
Feb 26, 2026	111.60	112.28	110.44	110.76	110.76	-1.18%	2,095
Feb 25, 2026	111.12	112.08	111.12	112.08	112.08	1.84%	881
Feb 24, 2026	109.10	110.62	109.10	110.06	110.06	1.10%	1,746
Feb 23, 2026	108.96	109.64	108.86	108.86	108.86	-0.31%	1,488
Feb 20, 2026	108.48	109.32	107.92	109.20	109.20	0.59%	1,589
Feb 19, 2026	109.28	109.28	108.38	108.56	108.56	-0.68%	4,645
Feb 18, 2026	108.68	109.38	108.56	109.30	109.30	0.92%	1,626
Feb 17, 2026	108.52	108.52	107.38	108.30	108.30	0.61%	1,783
Feb 16, 2026	108.26	108.42	107.64	107.64	107.64	-0.52%	1,685
Feb 13, 2026	107.82	108.42	106.90	108.20	108.20	0.54%	3,016
Feb 12, 2026	109.08	109.30	107.28	107.62	107.62	-1.34%	710
Feb 11, 2026	108.56	109.08	108.12	109.08	109.08	1.30%	4,180
Feb 10, 2026	107.90	108.24	107.60	107.68	107.68	0.06%	1,748
Feb 9, 2026	106.70	107.62	106.12	107.62	107.62	0.50%	4,347
Feb 6, 2026	105.28	107.08	105.20	107.08	107.08	0.98%	2,213
Feb 5, 2026	106.82	106.82	104.76	106.04	106.04	-1.16%	2,795
Feb 4, 2026	107.60	108.28	107.00	107.28	107.28	0.36%	4,579
Feb 3, 2026	107.78	108.22	106.90	106.90	106.90	-0.28%	4,888
Feb 2, 2026	104.86	107.20	104.74	107.20	107.20	0.34%	5,953
Jan 30, 2026	106.18	107.02	105.88	106.84	106.84	0.68%	1,797
Jan 29, 2026	107.24	107.64	105.52	106.12	106.12	0.19%	979
Jan 28, 2026	105.78	106.00	105.26	105.92	105.92	0.78%	2,946
Jan 27, 2026	105.54	105.54	105.10	105.10	105.10	-0.34%	1,072
Jan 26, 2026	105.84	105.84	105.02	105.46	105.46	-1.66%	3,483
Jan 23, 2026	107.82	107.82	107.06	107.24	107.24	-1.32%	1,246