ETR:XONA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	144.26	148.56	143.18	148.02	148.02	3.47%	19,825
Mar 26, 2026	142.60	143.16	140.82	143.06	143.06	1.12%	5,561
Mar 25, 2026	141.12	142.30	140.30	141.48	141.48	-1.35%	9,958
Mar 24, 2026	139.06	144.48	139.06	143.42	143.42	3.37%	12,770
Mar 23, 2026	139.74	140.18	133.84	138.74	138.74	-1.17%	31,673
Mar 20, 2026	136.30	140.44	136.30	140.38	140.38	1.55%	11,138
Mar 19, 2026	138.34	138.56	134.68	138.24	138.24	0.06%	8,238
Mar 18, 2026	136.96	139.20	136.68	138.16	138.16	-0.37%	5,453
Mar 17, 2026	137.34	139.18	136.18	138.68	138.68	1.20%	7,429
Mar 16, 2026	137.78	138.20	135.06	137.04	137.04	0.96%	13,499
Mar 13, 2026	134.08	135.74	133.46	135.74	135.74	1.07%	4,693
Mar 12, 2026	131.84	134.52	131.64	134.30	134.30	2.93%	10,281
Mar 11, 2026	126.96	130.74	126.78	130.48	130.48	1.75%	9,021
Mar 10, 2026	128.16	129.08	127.14	128.24	128.24	-1.97%	21,532
Mar 9, 2026	132.82	133.22	129.58	130.82	130.82	0.06%	17,649
Mar 6, 2026	130.24	132.96	129.46	130.74	130.74	0.85%	10,510
Mar 5, 2026	130.26	131.24	128.56	129.64	129.64	1.15%	7,743
Mar 4, 2026	130.98	131.82	127.38	128.16	128.16	-2.61%	17,196
Mar 3, 2026	134.78	136.06	130.70	131.60	131.60	-0.54%	26,838
Mar 2, 2026	140.06	140.98	131.00	132.32	132.32	4.42%	72,757
Feb 27, 2026	127.56	128.26	126.10	126.72	126.72	-0.67%	2,360
Feb 26, 2026	126.26	127.70	124.76	127.58	127.58	1.90%	5,663
Feb 25, 2026	126.30	127.28	125.00	125.20	125.20	-1.07%	5,440
Feb 24, 2026	128.18	128.22	126.06	126.56	126.56	-0.61%	3,529
Feb 23, 2026	124.02	127.58	123.86	127.34	127.34	1.89%	3,016
Feb 20, 2026	128.94	129.30	124.96	124.98	124.98	-3.55%	6,811
Feb 19, 2026	128.94	130.60	128.16	129.58	129.58	2.18%	12,624
Feb 18, 2026	124.22	126.82	124.04	126.82	126.82	2.62%	6,457
Feb 17, 2026	126.86	127.30	122.98	123.58	123.58	-2.17%	10,085
Feb 16, 2026	125.46	126.88	125.32	126.32	126.32	0.57%	3,494
Feb 13, 2026	126.10	127.34	125.50	125.60	125.60	-3.07%	6,704
Feb 12, 2026	130.24	130.64	129.28	129.58	129.58	-2.17%	11,116
Feb 11, 2026	127.58	132.46	127.56	132.46	131.59	4.58%	9,220
Feb 10, 2026	126.46	127.50	126.22	126.66	125.83	1.02%	4,423
Feb 9, 2026	125.36	126.30	125.10	125.38	124.56	-0.41%	6,111
Feb 6, 2026	124.64	126.60	123.90	125.90	125.07	3.03%	5,415
Feb 5, 2026	124.36	125.68	122.20	122.20	121.40	-1.74%	3,940
Feb 4, 2026	121.26	124.38	120.98	124.36	123.55	2.57%	7,364
Feb 3, 2026	115.88	121.52	115.88	121.24	120.45	2.69%	15,236
Feb 2, 2026	116.18	118.60	116.08	118.06	117.29	0.24%	11,396
Jan 30, 2026	114.34	117.78	113.48	117.78	117.01	0.34%	20,082
Jan 29, 2026	115.92	119.00	115.92	117.38	116.61	1.66%	15,261
Jan 28, 2026	114.14	115.46	113.90	115.46	114.70	1.42%	8,672
Jan 27, 2026	113.48	114.30	112.98	113.84	113.09	0.67%	5,669
Jan 26, 2026	115.86	116.02	113.02	113.08	112.34	-1.82%	10,015
Jan 23, 2026	114.16	115.50	114.00	115.18	114.43	1.88%	8,076
Jan 22, 2026	114.32	114.44	112.56	113.06	112.32	-0.63%	10,573
Jan 21, 2026	111.84	113.78	111.64	113.78	113.03	1.63%	6,076
Jan 20, 2026	111.00	112.24	110.14	111.96	111.23	1.03%	7,789
Jan 19, 2026	111.16	111.62	110.50	110.82	110.09	-1.02%	4,878