ETR:XNAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	50.25	50.40	48.85	48.85	48.85	-2.44%	22,006
Oct 9, 2025	50.08	50.17	49.97	50.07	50.07	0.40%	74,996
Oct 8, 2025	49.51	49.88	49.40	49.87	49.87	1.24%	34,934
Oct 7, 2025	49.41	49.71	49.26	49.26	49.26	-0.14%	28,385
Oct 6, 2025	49.24	49.56	49.12	49.33	49.33	0.43%	48,548
Oct 3, 2025	49.31	49.31	48.93	49.12	49.12	0.01%	25,625
Oct 2, 2025	48.97	49.23	48.95	49.12	49.12	0.81%	48,734
Oct 1, 2025	48.06	48.72	47.99	48.72	48.72	0.58%	68,673
Sep 30, 2025	48.47	48.58	48.30	48.44	48.44	-0.26%	22,846
Sep 29, 2025	48.58	48.80	48.53	48.57	48.57	0.69%	27,244
Sep 26, 2025	48.36	48.59	48.15	48.23	48.23	-0.31%	26,055
Sep 25, 2025	48.25	48.38	47.89	48.38	48.38	0.05%	39,216
Sep 24, 2025	48.34	48.58	48.28	48.36	48.36	-0.31%	62,731
Sep 23, 2025	48.59	48.62	48.39	48.51	48.51	0.10%	26,327
Sep 22, 2025	48.41	48.52	48.13	48.46	48.46	0.46%	113,358
Sep 19, 2025	48.02	48.31	47.98	48.24	48.24	0.13%	26,412
Sep 18, 2025	47.78	48.23	47.69	48.17	48.17	2.11%	62,973
Sep 17, 2025	47.41	47.47	47.15	47.18	47.18	-0.45%	25,738
Sep 16, 2025	47.75	47.85	47.38	47.39	47.39	-0.58%	44,575
Sep 15, 2025	47.60	47.71	47.39	47.67	47.67	0.35%	47,006
Sep 12, 2025	47.28	47.52	47.24	47.50	47.50	0.38%	45,806
Sep 11, 2025	47.27	47.40	47.11	47.32	47.32	0.31%	17,769
Sep 10, 2025	47.30	47.42	47.11	47.18	47.18	0.76%	20,217
Sep 9, 2025	46.82	46.97	46.76	46.82	46.82	-0.22%	23,195
Sep 8, 2025	46.81	46.97	46.73	46.93	46.93	0.99%	38,217
Sep 5, 2025	47.02	47.08	46.25	46.47	46.47	-0.40%	28,685
Sep 4, 2025	46.52	46.71	46.44	46.65	46.65	0.76%	21,823
Sep 3, 2025	46.37	46.54	46.28	46.30	46.30	1.35%	17,605
Sep 2, 2025	46.24	46.31	45.68	45.69	45.69	-1.43%	53,260
Sep 1, 2025	46.19	46.35	46.17	46.35	46.35	0.19%	27,737
Aug 29, 2025	46.94	46.94	46.18	46.26	46.26	-1.32%	29,145
Aug 28, 2025	46.79	46.94	46.63	46.88	46.88	-0.04%	15,633
Aug 27, 2025	46.86	47.03	46.76	46.90	46.90	0.84%	20,592
Aug 26, 2025	46.54	46.60	46.38	46.51	46.51	-0.12%	34,909
Aug 25, 2025	46.31	46.58	46.23	46.57	46.57	0.12%	26,684
Aug 22, 2025	46.05	46.61	46.05	46.51	46.51	0.66%	27,538
Aug 21, 2025	46.28	46.30	45.95	46.21	46.21	0.55%	19,417
Aug 20, 2025	46.31	46.41	45.51	45.95	45.95	-1.28%	33,654
Aug 19, 2025	46.92	46.98	46.49	46.55	46.55	-0.63%	21,471
Aug 18, 2025	46.93	46.98	46.82	46.84	46.84	0.05%	39,940
Aug 15, 2025	47.27	47.27	46.80	46.82	46.82	-0.89%	42,968
Aug 14, 2025	47.12	47.50	46.99	47.24	47.24	0.52%	27,396
Aug 13, 2025	47.23	47.35	46.97	46.99	46.99	-	44,758
Aug 12, 2025	46.89	47.12	46.66	46.99	46.99	-0.22%	72,997
Aug 11, 2025	46.90	47.16	46.76	47.10	47.10	1.02%	18,762
Aug 8, 2025	46.48	46.79	46.46	46.62	46.62	0.23%	20,541
Aug 7, 2025	46.28	46.77	46.26	46.52	46.52	0.77%	27,123
Aug 6, 2025	46.10	46.16	45.81	46.16	46.16	0.40%	22,734
Aug 5, 2025	46.57	46.66	45.98	45.98	45.98	-0.42%	71,835
Aug 4, 2025	45.67	46.23	45.67	46.17	46.17	1.23%	31,482