ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	68.77	69.75	67.56	68.17	68.06	0.13%	1,842
Aug 31, 2026	67.51	68.08	67.51	68.08	67.97	-1.63%	2,318
Aug 28, 2026	69.32	69.65	69.00	69.21	69.10	-0.14%	1,764
Aug 27, 2026	70.54	70.87	69.19	69.31	69.20	-0.24%	5,530
Aug 26, 2026	68.42	69.48	67.96	69.48	69.37	2.39%	3,230
Aug 25, 2026	67.78	68.36	67.46	67.86	67.75	3.97%	6,102
Aug 24, 2026	67.07	67.11	65.16	65.27	65.17	-1.79%	3,772
Aug 21, 2026	65.68	67.17	65.67	66.46	66.36	0.59%	2,958
Aug 20, 2026	67.21	67.56	65.70	66.07	65.97	-1.96%	3,522
Aug 19, 2026	68.38	69.87	67.39	67.39	67.28	-2.43%	4,856
Aug 18, 2026	72.77	73.53	68.75	69.07	68.96	-5.99%	4,926
Aug 17, 2026	72.98	73.47	72.06	73.47	73.36	1.60%	1,334
Aug 14, 2026	71.84	72.43	71.42	72.31	72.20	-1.24%	1,820
Aug 13, 2026	73.89	74.56	73.00	73.22	73.11	-1.24%	2,308