ETR:XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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