ETR:XNAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	57.75	57.75	57.75	57.75	-	1.49%	-
May 12, 2026	57.42	57.60	56.85	56.90	56.90	-1.30%	101,489
May 11, 2026	57.54	57.68	57.35	57.65	57.65	0.70%	34,874
May 8, 2026	56.67	57.25	56.57	57.25	57.25	1.06%	27,735
May 7, 2026	56.44	56.75	56.26	56.65	56.65	0.96%	73,425
May 6, 2026	55.76	56.13	55.70	56.11	56.11	1.17%	128,096
May 5, 2026	55.08	55.49	55.04	55.46	55.46	1.41%	67,330
May 4, 2026	54.95	55.07	54.57	54.69	54.69	1.52%	63,011
Apr 30, 2026	53.96	54.33	53.57	53.87	53.87	0.13%	53,536
Apr 29, 2026	53.79	53.86	53.59	53.80	53.80	1.07%	30,945
Apr 28, 2026	53.93	53.95	53.23	53.23	53.23	-1.00%	77,541
Apr 27, 2026	53.92	54.00	53.62	53.77	53.77	-0.07%	36,340
Apr 24, 2026	53.50	53.85	53.42	53.81	53.81	0.73%	32,267
Apr 23, 2026	53.17	53.43	53.01	53.42	53.42	0.70%	19,023
Apr 22, 2026	52.63	53.09	52.55	53.05	53.05	1.24%	30,425
Apr 21, 2026	52.50	52.69	52.30	52.40	52.40	0.50%	26,415
Apr 20, 2026	52.29	52.45	52.02	52.14	52.14	-0.55%	33,404
Apr 17, 2026	51.81	52.43	51.77	52.43	52.43	1.14%	69,892
Apr 16, 2026	51.66	51.85	51.46	51.84	51.84	1.43%	46,557
Apr 15, 2026	50.78	51.11	50.74	51.11	51.11	1.33%	46,574
Apr 14, 2026	50.03	50.46	50.02	50.44	50.44	1.27%	37,186
Apr 13, 2026	49.50	49.85	49.41	49.81	49.81	0.13%	83,059
Apr 10, 2026	49.73	50.00	49.64	49.74	49.74	0.64%	45,801
Apr 9, 2026	49.40	49.44	49.20	49.43	49.43	0.26%	18,279
Apr 8, 2026	49.59	49.73	49.09	49.30	49.30	2.91%	64,190
Apr 7, 2026	48.34	48.58	47.68	47.90	47.90	-0.59%	64,732
Apr 2, 2026	47.54	48.34	47.28	48.19	48.19	0.14%	38,699
Apr 1, 2026	47.98	48.12	47.68	48.12	48.12	2.51%	65,403
Mar 31, 2026	46.72	47.01	46.62	46.94	46.94	-0.11%	39,922
Mar 30, 2026	46.73	47.12	46.67	46.99	46.99	0.27%	194,636
Mar 27, 2026	47.65	47.65	46.77	46.87	46.87	-2.05%	197,086
Mar 26, 2026	48.30	48.30	47.82	47.85	47.85	-1.44%	19,460
Mar 25, 2026	48.48	48.64	48.27	48.55	48.55	0.82%	42,698
Mar 24, 2026	48.44	48.48	47.93	48.15	48.15	-0.33%	41,824
Mar 23, 2026	47.60	49.04	47.55	48.31	48.31	0.19%	69,881
Mar 20, 2026	48.78	48.87	48.22	48.22	48.22	-1.01%	40,931
Mar 19, 2026	49.25	49.33	48.70	48.71	48.71	-1.70%	47,853
Mar 18, 2026	50.12	50.18	49.51	49.55	49.55	-0.49%	19,080
Mar 17, 2026	49.53	49.97	49.38	49.80	49.80	0.18%	15,021
Mar 16, 2026	49.74	49.87	49.52	49.71	49.71	0.42%	34,926
Mar 13, 2026	49.38	49.98	49.38	49.50	49.50	-0.15%	14,585
Mar 12, 2026	49.89	49.91	49.45	49.57	49.57	-0.83%	19,880
Mar 11, 2026	49.86	50.17	49.73	49.99	49.99	0.02%	19,537
Mar 10, 2026	49.81	50.01	49.57	49.98	49.98	1.35%	26,408
Mar 9, 2026	48.66	49.36	48.58	49.31	49.31	-0.34%	51,150
Mar 6, 2026	50.04	50.06	49.28	49.48	49.48	-1.06%	18,109
Mar 5, 2026	49.92	50.21	49.80	50.01	50.01	0.14%	26,173
Mar 4, 2026	49.12	49.97	49.09	49.94	49.94	1.65%	35,372
Mar 3, 2026	49.02	49.23	48.65	49.13	49.13	-0.46%	42,221
Mar 2, 2026	48.43	49.47	48.35	49.36	49.36	0.94%	50,869