ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	71.80	72.45	70.16	71.97	71.97	1.47%	3,198
Nov 9, 2026	66.22	71.48	66.22	70.93	70.93	4.90%	1,142
Nov 6, 2026	64.49	67.88	64.49	67.62	67.62	2.36%	5,876
Nov 5, 2026	69.18	69.58	64.07	66.06	66.06	-5.34%	4,967
Nov 4, 2026	74.86	76.44	69.39	69.79	69.79	-6.04%	4,097
Nov 3, 2026	71.22	76.31	71.02	74.28	74.28	1.31%	11,473
Nov 2, 2026	72.03	74.79	71.43	73.32	73.32	4.77%	2,239
Oct 30, 2026	71.43	71.86	69.89	69.98	69.98	-6.10%	4,022
Oct 29, 2026	71.80	74.89	71.35	74.53	74.53	1.54%	1,867
Oct 28, 2026	71.27	75.49	71.00	73.40	73.40	5.11%	11,892
Oct 27, 2026	67.79	70.30	67.35	69.83	69.83	2.77%	2,533
Oct 26, 2026	66.14	67.95	65.44	67.95	67.95	2.50%	2,239
Oct 23, 2026	65.87	66.90	64.88	66.29	66.29	2.25%	1,731
Oct 22, 2026	68.63	69.60	64.83	64.83	64.83	-8.84%	3,897
Oct 21, 2026	71.70	72.55	70.95	71.12	71.12	0.98%	2,282
Oct 20, 2026	71.23	71.30	70.00	70.43	70.43	-3.56%	1,801
Oct 19, 2026	72.11	73.31	71.29	73.03	73.03	2.10%	2,388
Oct 16, 2026	72.45	72.95	70.94	71.53	71.53	-0.39%	2,006
Oct 15, 2026	72.75	72.75	69.73	71.81	71.81	-4.75%	5,761
Oct 14, 2026	76.64	77.31	75.39	75.39	75.39	0.68%	1,484
Oct 13, 2026	76.61	76.70	74.88	74.88	74.88	-3.37%	1,609
Oct 12, 2026	77.97	78.48	76.59	77.49	77.49	0.31%	950
Oct 9, 2026	77.04	77.60	76.78	77.25	77.25	0.57%	1,085
Oct 8, 2026	77.88	78.63	76.80	76.81	76.81	-1.07%	452
Oct 7, 2026	79.00	80.13	76.93	77.64	77.64	-2.06%	4,229
Oct 6, 2026	77.90	80.41	77.47	79.27	79.27	1.90%	782
Oct 5, 2026	78.01	79.30	77.25	77.79	77.79	-0.12%	2,412
Oct 2, 2026	76.51	78.01	76.34	77.88	77.88	2.53%	1,685
Oct 1, 2026	75.87	76.11	73.98	75.96	75.96	1.84%	4,554
Sep 30, 2026	74.55	76.01	74.27	74.59	74.59	0.21%	1,487
Sep 29, 2026	74.25	75.66	74.19	74.43	74.43	2.52%	517
Sep 28, 2026	73.17	74.19	72.03	72.60	72.60	-1.24%	1,889
Sep 25, 2026	73.44	74.71	72.40	73.51	73.51	2.34%	3,162
Sep 24, 2026	71.48	72.20	70.05	71.83	71.83	-0.33%	899
Sep 23, 2026	73.00	73.00	71.13	72.07	72.07	0.61%	1,433
Sep 22, 2026	70.13	72.00	69.16	71.63	71.63	2.65%	1,839
Sep 21, 2026	67.75	70.59	67.75	69.89	69.78	1.07%	1,069
Sep 18, 2026	68.82	69.45	68.53	69.15	69.04	1.98%	2,026
Sep 17, 2026	67.96	69.99	67.65	67.81	67.70	-0.16%	2,558
Sep 16, 2026	67.33	68.60	67.33	67.92	67.81	1.27%	681
Sep 15, 2026	68.34	69.11	67.07	67.07	66.97	-2.75%	598
Sep 14, 2026	71.97	71.97	68.79	68.97	68.86	-4.50%	3,545
Sep 11, 2026	69.49	72.22	69.11	72.22	72.11	4.41%	3,175
Sep 10, 2026	70.02	70.02	68.26	69.17	69.06	-1.13%	1,123
Sep 9, 2026	70.78	71.61	69.31	69.96	69.85	-2.59%	1,559
Sep 8, 2026	71.43	72.67	69.98	71.82	71.71	1.34%	1,395
Sep 7, 2026	71.59	72.48	70.15	70.87	70.76	-0.17%	2,518
Sep 4, 2026	71.36	72.43	70.91	70.99	70.88	3.15%	4,539
Sep 3, 2026	69.03	71.21	68.82	68.82	68.71	0.28%	14,231
Sep 2, 2026	70.90	71.40	68.15	68.63	68.52	0.67%	4,172