ETR:XNJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.04	43.35	43.04	43.29	43.29	0.74%	220
Sep 21, 2026	42.66	42.97	42.66	42.97	42.97	0.67%	201
Sep 18, 2026	42.67	42.68	42.49	42.68	42.68	-0.87%	26
Sep 17, 2026	42.89	43.06	42.89	43.06	43.06	0.64%	120
Sep 16, 2026	42.45	42.78	42.45	42.78	42.78	0.87%	-
Sep 15, 2026	42.46	42.53	42.39	42.41	42.41	-0.42%	1,820
Sep 14, 2026	42.51	42.59	42.44	42.59	42.59	-0.28%	729
Sep 11, 2026	42.27	42.72	42.27	42.71	42.71	1.40%	302
Sep 10, 2026	42.61	42.61	42.12	42.12	42.12	-0.52%	-
Sep 9, 2026	42.69	42.69	42.34	42.34	42.34	-1.02%	10
Sep 8, 2026	42.96	42.96	42.75	42.78	42.78	-0.52%	347
Sep 7, 2026	42.96	43.01	42.96	43.00	43.00	0.27%	25
Sep 4, 2026	42.51	42.95	42.51	42.89	42.89	0.37%	24
Sep 3, 2026	42.30	42.73	42.30	42.73	42.73	1.74%	120
Sep 2, 2026	41.70	42.00	41.49	42.00	42.00	-0.40%	-
Sep 1, 2026	42.56	42.56	42.02	42.17	42.17	-0.22%	45
Aug 31, 2026	42.61	42.61	42.26	42.26	42.26	-0.59%	6
Aug 28, 2026	42.42	42.56	42.42	42.51	42.51	0.99%	5
Aug 27, 2026	42.13	42.17	42.10	42.10	42.10	0.06%	23
Aug 26, 2026	42.18	42.25	42.07	42.07	42.07	-	25
Aug 25, 2026	41.94	42.08	41.89	42.07	42.07	0.61%	3,398
Aug 24, 2026	41.80	41.88	41.73	41.82	41.82	0.11%	225
Aug 21, 2026	41.71	41.81	41.71	41.77	41.77	0.04%	-
Aug 20, 2026	42.02	42.02	41.76	41.76	41.76	-0.11%	72
Aug 19, 2026	41.55	41.89	41.55	41.80	41.80	-0.35%	3,877
Aug 18, 2026	42.49	42.50	41.95	41.95	41.95	-3.03%	21
Aug 17, 2026	43.23	43.26	43.03	43.26	43.26	-	46
Aug 14, 2026	43.36	43.44	43.26	43.26	43.26	-0.29%	2,043
Aug 13, 2026	43.10	43.38	43.10	43.38	43.38	0.56%	17
Aug 12, 2026	42.77	43.14	42.77	43.14	43.14	1.39%	17
Aug 11, 2026	42.55	42.63	42.55	42.55	42.55	0.20%	-
Aug 10, 2026	42.74	42.74	42.47	42.47	42.47	-0.35%	3,000
Aug 7, 2026	42.50	42.62	42.27	42.62	42.62	0.48%	1,149
Aug 6, 2026	42.29	42.41	42.29	42.41	42.41	0.55%	-
Aug 5, 2026	42.17	42.35	42.10	42.18	42.18	0.62%	10,661
Aug 4, 2026	41.71	41.92	41.48	41.92	41.92	0.54%	7,563
Aug 3, 2026	42.06	42.06	41.45	41.70	41.70	0.74%	3,438
Jul 31, 2026	41.43	41.77	41.39	41.39	41.39	-2.02%	1,671
Jul 30, 2026	41.25	42.25	41.13	42.25	42.25	1.59%	360
Jul 29, 2026	41.79	41.82	41.49	41.59	41.59	0.97%	8,235
Jul 28, 2026	41.08	41.19	40.96	41.19	41.19	-0.21%	6,295
Jul 27, 2026	41.55	41.61	41.27	41.27	41.27	1.16%	3,282
Jul 24, 2026	40.66	40.80	40.66	40.80	40.80	0.78%	3,130
Jul 23, 2026	40.93	40.93	40.48	40.48	40.48	-1.26%	601
Jul 22, 2026	40.97	41.03	40.95	41.00	41.00	-1.55%	45
Jul 21, 2026	41.40	41.64	41.31	41.64	41.64	0.87%	34
Jul 20, 2026	40.89	41.36	40.89	41.28	41.28	0.92%	864
Jul 17, 2026	40.70	40.98	40.70	40.91	40.91	-0.94%	36
Jul 16, 2026	41.34	41.34	41.04	41.30	41.30	-0.34%	7,083
Jul 15, 2026	41.90	41.90	41.41	41.44	41.44	-1.57%	5,504