ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	125.96	129.08	124.00	129.08	129.08	2.51%	1,543
Apr 22, 2026	130.22	131.44	125.26	125.92	125.92	-3.14%	5,193
Apr 21, 2026	128.52	132.00	128.52	130.00	130.00	-0.11%	4,515
Apr 20, 2026	127.24	130.76	127.10	130.14	130.14	1.77%	1,834
Apr 17, 2026	127.16	128.20	126.40	127.88	127.88	1.90%	1,197
Apr 16, 2026	125.06	125.60	123.82	125.50	125.50	1.95%	800
Apr 15, 2026	125.84	126.32	123.10	123.10	123.10	-2.13%	1,318
Apr 14, 2026	123.34	125.86	123.08	125.78	125.78	3.80%	789
Apr 13, 2026	118.96	121.54	118.96	121.18	121.18	0.17%	488
Apr 10, 2026	117.84	121.10	117.84	120.98	120.98	4.13%	749
Apr 9, 2026	115.24	116.82	115.24	116.18	116.18	1.95%	1,559
Apr 8, 2026	115.68	116.80	112.78	113.96	113.96	4.82%	2,582
Apr 7, 2026	109.06	109.48	107.32	108.72	108.72	-1.98%	1,170
Apr 2, 2026	108.42	111.10	106.68	110.92	110.92	-0.04%	1,623
Apr 1, 2026	111.50	111.76	109.24	110.96	110.96	4.15%	5,493
Mar 31, 2026	106.50	107.26	105.24	106.54	106.54	0.85%	2,275
Mar 30, 2026	107.58	109.76	104.80	105.64	105.64	-2.33%	902
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