ETR:XMVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.85	39.85	39.49	39.49	-	-0.44%	34
Sep 22, 2026	39.68	39.75	39.66	39.66	39.66	0.10%	-
Sep 21, 2026	39.50	39.62	39.50	39.62	39.62	1.34%	38
Sep 18, 2026	39.47	39.47	39.09	39.10	39.10	-1.24%	604
Sep 17, 2026	39.52	39.59	39.52	39.59	39.59	0.84%	4
Sep 16, 2026	39.27	39.29	39.24	39.26	39.26	0.62%	78
Sep 15, 2026	39.00	39.12	38.86	39.02	39.02	-0.26%	38
Sep 14, 2026	39.30	39.30	39.12	39.12	39.12	-1.19%	6
Sep 11, 2026	39.42	39.59	39.42	39.59	39.59	0.78%	-
Sep 10, 2026	39.55	39.55	39.28	39.28	39.28	-0.67%	-
Sep 9, 2026	39.90	39.90	39.46	39.55	39.55	-1.43%	1
Sep 8, 2026	39.98	40.12	39.98	40.12	40.12	0.24%	46
Sep 7, 2026	40.03	40.03	39.90	40.03	40.03	0.23%	15
Sep 4, 2026	39.77	40.00	39.77	39.94	39.94	0.40%	603
Sep 3, 2026	39.72	39.78	39.68	39.78	39.78	0.21%	11
Sep 2, 2026	39.79	39.79	39.60	39.69	39.69	-0.14%	25
Sep 1, 2026	40.13	40.13	39.75	39.75	39.75	-0.82%	144
Aug 31, 2026	40.39	40.39	40.08	40.08	40.08	-0.84%	-
Aug 28, 2026	40.37	40.42	40.34	40.42	40.42	0.80%	180
Aug 27, 2026	40.47	40.47	40.10	40.10	40.10	-0.64%	-
Aug 26, 2026	40.42	40.45	40.36	40.36	40.36	0.09%	96
Aug 25, 2026	40.39	40.44	40.32	40.32	40.32	0.26%	55
Aug 24, 2026	40.23	40.26	40.22	40.22	40.22	-0.16%	5
Aug 21, 2026	40.10	40.28	40.10	40.28	40.28	0.65%	3
Aug 20, 2026	40.13	40.13	40.02	40.02	40.02	-0.21%	2
Aug 19, 2026	40.38	40.38	40.11	40.11	40.11	-0.58%	-
Aug 18, 2026	41.48	41.48	41.11	41.13	40.34	-1.09%	163
Aug 17, 2026	41.74	41.80	41.58	41.58	40.79	-0.06%	159
Aug 14, 2026	41.71	41.75	41.61	41.61	40.81	-0.23%	77
Aug 13, 2026	41.74	41.81	41.70	41.70	40.90	0.28%	198
Aug 12, 2026	41.66	41.70	41.59	41.59	40.79	0.06%	1
Aug 11, 2026	41.51	41.56	41.51	41.56	40.77	0.36%	-
Aug 10, 2026	41.46	41.53	41.41	41.41	40.62	-0.07%	50
Aug 7, 2026	41.41	41.58	41.41	41.44	40.65	0.23%	89
Aug 6, 2026	41.31	41.46	41.31	41.35	40.56	0.40%	46
Aug 5, 2026	41.41	41.41	41.18	41.18	40.39	-0.10%	100
Aug 4, 2026	41.14	41.22	41.01	41.22	40.43	0.87%	415
Aug 3, 2026	40.77	40.87	40.60	40.87	40.08	1.00%	67
Jul 31, 2026	40.72	40.75	40.45	40.46	39.69	0.17%	10
Jul 30, 2026	39.90	40.45	39.90	40.39	39.62	1.48%	5
Jul 29, 2026	40.09	40.09	39.80	39.80	39.04	-0.65%	3
Jul 28, 2026	40.12	40.12	39.93	40.06	39.30	0.12%	5
Jul 27, 2026	40.48	40.63	40.01	40.01	39.25	-0.41%	893
Jul 24, 2026	39.87	40.18	39.87	40.18	39.41	0.83%	74
Jul 23, 2026	40.31	40.31	39.85	39.85	39.08	-1.53%	16
Jul 22, 2026	40.10	40.47	40.10	40.47	39.69	0.46%	264
Jul 21, 2026	40.10	40.28	40.06	40.28	39.51	1.05%	2
Jul 20, 2026	39.87	39.97	39.86	39.86	39.10	-0.05%	31
Jul 17, 2026	39.80	39.88	39.78	39.88	39.12	-0.87%	859
Jul 16, 2026	40.26	40.26	39.95	40.23	39.46	0.09%	154