ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	131.36	134.34	131.34	132.92	132.92	0.59%	1,479
Aug 20, 2026	134.42	135.12	131.40	132.14	132.14	-1.96%	1,761
Aug 19, 2026	136.76	139.74	134.78	134.78	134.78	-2.43%	2,428
Aug 18, 2026	145.54	147.06	137.50	138.14	138.14	-5.99%	2,463
Aug 17, 2026	145.96	146.94	144.12	146.94	146.94	1.60%	667
Aug 14, 2026	143.68	144.86	142.84	144.62	144.62	-1.24%	910
Aug 13, 2026	147.78	149.12	146.00	146.44	146.44	-1.24%	1,154
Aug 12, 2026	146.18	149.06	146.18	148.28	148.28	0.57%	1,727
Aug 11, 2026	146.28	149.14	145.74	147.44	147.44	0.14%	686
Aug 10, 2026	147.22	148.50	146.22	147.24	147.24	1.21%	493
Aug 7, 2026	149.60	150.36	145.20	145.48	145.48	-2.28%	1,105
Aug 6, 2026	150.46	152.76	146.72	148.88	148.88	-1.27%	2,539
Aug 5, 2026	149.18	151.32	148.06	150.80	150.80	2.86%	3,026
Aug 4, 2026	142.80	148.54	142.80	146.60	146.60	4.31%	4,298
Aug 3, 2026	141.30	141.30	135.00	140.54	140.54	0.49%	1,503
Jul 31, 2026	141.76	145.00	139.86	139.86	139.86	3.32%	2,664
Jul 30, 2026	133.06	140.02	132.80	135.36	135.36	0.77%	5,949
Jul 29, 2026	126.00	138.90	125.12	134.32	134.32	7.01%	4,571
Jul 28, 2026	128.76	128.78	123.06	125.52	125.52	-4.53%	5,477
Jul 27, 2026	137.82	137.82	131.48	131.48	131.48	-3.58%	992
Jul 24, 2026	137.52	139.08	135.18	136.36	136.36	-1.60%	2,773
Jul 23, 2026	139.16	139.94	138.10	138.58	138.58	0.57%	1,320
Jul 22, 2026	136.22	137.98	134.50	137.80	137.80	0.98%	3,789
Jul 21, 2026	134.88	138.00	132.26	136.46	136.46	2.63%	2,252
Jul 20, 2026	132.22	135.02	132.00	132.96	132.96	0.33%	2,340
Jul 17, 2026	132.24	133.08	128.32	132.52	132.52	-1.75%	7,149
Jul 16, 2026	136.48	136.48	134.02	134.88	134.88	-1.55%	1,769
Jul 15, 2026	139.68	140.04	136.54	137.00	137.00	-0.83%	1,916
Jul 14, 2026	138.12	139.38	136.30	138.14	138.14	-0.45%	2,177
Jul 13, 2026	138.30	140.12	137.00	138.76	138.76	0.23%	1,408
Jul 10, 2026	142.30	143.88	138.00	138.44	138.44	-2.96%	11,442
Jul 9, 2026	140.08	143.66	139.74	142.66	142.66	5.46%	1,186
Jul 8, 2026	137.52	138.98	132.16	135.28	135.28	-1.97%	10,704
Jul 7, 2026	143.80	144.72	137.10	138.00	138.00	-5.66%	4,016
Jul 6, 2026	146.00	148.36	145.64	146.28	146.28	-0.29%	2,942
Jul 3, 2026	144.02	146.70	144.02	146.70	146.70	0.56%	143
Jul 2, 2026	149.74	151.54	144.82	145.88	145.88	-4.09%	2,592
Jul 1, 2026	153.68	156.00	147.60	152.10	152.10	-0.60%	11,312
Jun 30, 2026	146.80	153.02	145.88	153.02	153.02	7.26%	1,807
Jun 29, 2026	144.30	145.56	140.68	142.66	142.66	-0.15%	1,849
Jun 26, 2026	144.40	144.62	141.24	142.88	142.88	-1.83%	1,175
Jun 25, 2026	146.50	147.90	144.90	145.54	145.54	-0.16%	2,274
Jun 24, 2026	141.16	146.08	138.46	145.78	145.78	3.77%	4,487
Jun 23, 2026	140.76	142.38	139.26	140.48	140.48	-2.23%	3,361
Jun 22, 2026	143.02	148.06	143.02	143.90	143.68	1.61%	2,219
Jun 19, 2026	139.40	144.46	139.40	141.62	141.41	-0.92%	1,298
Jun 18, 2026	142.62	144.50	142.04	142.94	142.72	2.17%	763
Jun 17, 2026	138.30	140.96	138.08	139.90	139.69	2.52%	1,007
Jun 16, 2026	139.00	139.60	136.20	136.46	136.25	0.62%	4,787
Jun 15, 2026	136.42	137.08	134.54	135.62	135.41	1.21%	4,431