ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	130.90	134.00	130.90	134.00	133.80	2.78%	2,302
Jun 11, 2026	131.78	133.06	129.22	130.38	130.18	-1.17%	4,461
Jun 10, 2026	131.62	137.58	130.00	131.92	131.72	1.92%	5,874
Jun 9, 2026	125.78	133.80	125.00	129.44	129.24	4.32%	7,698
Jun 8, 2026	120.32	125.52	120.32	124.08	123.89	0.68%	4,802
Jun 5, 2026	124.80	126.02	122.50	123.24	123.05	-1.68%	4,480
Jun 4, 2026	126.30	126.34	123.62	125.34	125.15	-3.33%	3,578
Jun 3, 2026	128.16	130.96	126.52	129.66	129.46	1.76%	7,354
Jun 2, 2026	125.48	127.42	122.00	127.42	127.23	1.21%	7,427
Jun 1, 2026	127.90	128.72	124.54	125.90	125.71	-0.69%	4,984
May 29, 2026	127.34	130.00	126.60	126.78	126.59	0.83%	5,200
May 28, 2026	121.04	125.74	120.40	125.74	125.55	3.73%	3,890
May 27, 2026	120.78	123.18	119.26	121.22	121.04	-0.87%	5,279
May 26, 2026	116.48	122.28	116.48	122.28	122.09	3.21%	4,339
May 25, 2026	119.60	120.18	116.78	118.48	118.30	5.15%	4,561
May 22, 2026	107.80	112.68	107.80	112.68	112.51	5.64%	2,966
May 21, 2026	106.50	106.92	105.12	106.66	106.50	2.15%	3,125
May 20, 2026	103.28	105.02	103.28	104.42	104.26	1.64%	2,626
May 19, 2026	104.92	105.12	101.72	102.74	102.58	-1.59%	3,665
May 18, 2026	107.26	108.14	103.88	104.40	104.24	-2.96%	69,452
May 15, 2026	109.20	110.26	107.58	107.58	107.42	-0.94%	4,030
May 14, 2026	106.88	108.92	106.00	108.60	108.44	2.26%	5,089
May 13, 2026	111.92	111.94	105.62	106.20	106.04	-0.15%	5,951
May 12, 2026	103.80	108.58	103.14	106.36	106.20	0.28%	6,578
May 11, 2026	109.20	110.08	105.44	106.06	105.90	-4.96%	7,464
May 8, 2026	116.34	117.70	111.56	111.60	111.43	-3.79%	3,223
May 7, 2026	118.18	119.60	115.20	116.00	115.82	-1.88%	3,909
May 6, 2026	117.64	119.88	116.72	118.22	118.04	-0.05%	3,325
May 5, 2026	121.54	122.70	117.38	118.28	118.10	-1.52%	3,873
May 4, 2026	121.88	123.04	119.82	120.10	119.92	-3.50%	3,890
Apr 30, 2026	126.78	129.98	122.94	124.46	124.27	-4.67%	2,575
Apr 29, 2026	124.56	134.82	124.00	130.56	130.36	6.75%	11,276
Apr 28, 2026	126.10	126.24	122.30	122.30	122.11	-2.53%	3,288
Apr 27, 2026	127.68	128.16	123.36	125.48	125.29	-1.88%	1,699
Apr 24, 2026	128.84	130.36	127.30	127.88	127.69	-0.93%	1,656
Apr 23, 2026	125.96	129.08	124.00	129.08	128.88	2.51%	1,543
Apr 22, 2026	130.22	131.44	125.26	125.92	125.73	-3.14%	5,193
Apr 21, 2026	128.52	132.00	128.52	130.00	129.80	-0.11%	4,515
Apr 20, 2026	127.24	130.76	127.10	130.14	129.94	1.77%	1,834
Apr 17, 2026	127.16	128.20	126.40	127.88	127.69	1.90%	1,197
Apr 16, 2026	125.06	125.60	123.82	125.50	125.31	1.95%	800
Apr 15, 2026	125.84	126.32	123.10	123.10	122.91	-2.13%	1,318
Apr 14, 2026	123.34	125.86	123.08	125.78	125.59	3.80%	789
Apr 13, 2026	118.96	121.54	118.96	121.18	121.00	0.17%	488