ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	106.22	109.12	105.32	108.16	108.16	-0.07%	924
Mar 26, 2026	111.38	112.64	108.24	108.24	108.24	-2.49%	1,725
Mar 25, 2026	112.98	113.16	109.76	111.00	111.00	-0.79%	2,351
Mar 24, 2026	111.44	114.54	110.60	111.88	111.88	-0.87%	2,278
Mar 23, 2026	107.38	114.42	107.14	112.86	112.86	1.75%	7,421
Mar 20, 2026	112.60	113.08	110.64	110.92	110.70	-0.72%	970
Mar 19, 2026	112.12	112.14	109.00	111.72	111.50	-1.59%	1,568
Mar 18, 2026	118.60	120.32	113.12	113.52	113.30	-6.77%	1,928
Mar 17, 2026	118.96	124.30	118.96	121.76	121.52	2.46%	1,344
Mar 16, 2026	117.42	122.18	117.30	118.84	118.61	1.69%	596
Mar 13, 2026	115.04	118.48	113.42	116.86	116.63	2.69%	1,478
Mar 12, 2026	116.38	116.66	111.98	113.80	113.58	-1.45%	627
Mar 11, 2026	118.78	118.90	114.90	115.48	115.25	-1.95%	2,189
Mar 10, 2026	118.42	118.42	116.86	117.78	117.55	2.17%	509
Mar 9, 2026	110.32	115.30	110.30	115.28	115.06	-0.09%	3,129
Mar 6, 2026	116.88	117.52	114.06	115.38	115.16	-2.24%	2,441
Mar 5, 2026	116.30	119.92	115.98	118.02	117.79	5.39%	2,888
Mar 4, 2026	112.10	113.96	111.68	111.98	111.76	0.20%	2,482
Mar 3, 2026	113.62	114.58	111.20	111.76	111.54	-4.48%	5,159
Mar 2, 2026	119.80	122.08	116.64	117.00	116.77	-4.66%	5,111
Feb 27, 2026	125.40	125.40	122.46	122.72	122.48	-1.51%	2,418
Feb 26, 2026	130.64	131.32	122.42	124.60	124.36	-4.08%	849
Feb 25, 2026	128.76	129.94	126.78	129.90	129.65	2.40%	922
Feb 24, 2026	126.36	127.08	124.02	126.86	126.61	-0.14%	1,104
Feb 23, 2026	128.28	128.28	126.78	127.04	126.79	-2.04%	1,069
Feb 20, 2026	128.96	130.36	127.62	129.68	129.43	2.42%	1,186
Feb 19, 2026	126.20	126.62	124.58	126.62	126.37	-0.74%	389
Feb 18, 2026	126.16	127.92	125.42	127.56	127.31	2.85%	2,538
Feb 17, 2026	123.28	124.02	121.42	124.02	123.78	-1.43%	2,748
Feb 16, 2026	126.48	126.48	124.04	125.82	125.57	1.80%	580
Feb 13, 2026	120.14	124.66	120.10	123.60	123.36	0.55%	1,465
Feb 12, 2026	122.14	124.50	122.14	122.92	122.68	3.42%	493
Feb 11, 2026	121.82	123.82	118.00	118.86	118.63	-3.22%	2,737
Feb 10, 2026	121.76	123.80	120.96	122.82	122.58	2.26%	2,706
Feb 9, 2026	116.88	120.10	114.42	120.10	119.87	3.07%	1,791
Feb 6, 2026	108.78	116.52	107.76	116.52	116.29	6.78%	3,953
Feb 5, 2026	111.72	113.10	107.24	109.12	108.91	-3.31%	6,359
Feb 4, 2026	125.02	125.38	112.82	112.86	112.64	-7.94%	4,171
Feb 3, 2026	123.62	124.48	120.08	122.60	122.36	-0.42%	773
Feb 2, 2026	119.18	124.74	118.92	123.12	122.88	-1.22%	2,608
Jan 30, 2026	123.94	125.40	123.00	124.64	124.40	-0.49%	2,999
Jan 29, 2026	124.16	125.62	122.48	125.26	125.02	0.72%	2,564
Jan 28, 2026	141.20	144.18	117.20	124.36	124.12	-8.32%	24,909
Jan 27, 2026	132.58	136.54	131.66	135.64	135.38	5.08%	1,906
Jan 26, 2026	127.30	129.58	126.50	129.08	128.83	0.44%	273
Jan 23, 2026	130.40	130.72	126.64	128.52	128.27	0.05%	1,625
Jan 22, 2026	133.84	134.20	127.62	128.46	128.21	-2.98%	2,695
Jan 21, 2026	131.20	132.40	128.58	132.40	132.14	0.98%	2,524
Jan 20, 2026	128.64	131.44	126.48	131.12	130.86	0.12%	8,931
Jan 19, 2026	129.30	132.08	128.58	130.96	130.70	-0.85%	1,439