ETR:XREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	58.18	58.18	57.68	57.68	-	-1.08%	179
Apr 28, 2026	58.23	58.45	57.89	58.31	58.31	-0.27%	179
Apr 27, 2026	58.67	58.83	58.47	58.47	58.47	-0.54%	578
Apr 24, 2026	58.85	59.19	58.48	58.79	58.79	-0.64%	205
Apr 23, 2026	59.64	59.68	59.16	59.17	59.17	-0.97%	227
Apr 22, 2026	59.75	60.35	59.62	59.75	59.75	0.15%	616
Apr 21, 2026	60.33	60.33	59.66	59.66	59.66	-0.58%	74
Apr 20, 2026	60.58	60.58	60.01	60.01	60.01	-1.32%	132
Apr 17, 2026	60.09	60.97	60.06	60.81	60.81	1.65%	63
Apr 16, 2026	59.88	60.26	59.70	59.82	59.82	-0.08%	63
Apr 15, 2026	59.67	59.87	59.67	59.87	59.87	0.45%	367
Apr 14, 2026	59.32	59.61	59.32	59.60	59.60	1.29%	96
Apr 13, 2026	58.67	58.84	58.45	58.84	58.84	0.17%	302
Apr 10, 2026	58.98	58.99	58.64	58.74	58.74	-0.17%	425
Apr 9, 2026	58.35	58.84	58.34	58.84	58.84	0.43%	54
Apr 8, 2026	58.98	59.11	58.59	58.59	58.59	3.13%	1,964
Apr 7, 2026	58.02	58.04	56.81	56.81	56.81	-1.44%	260
Apr 2, 2026	56.66	57.64	56.66	57.64	57.64	0.16%	65
Apr 1, 2026	57.07	57.55	57.07	57.55	57.55	3.43%	348
Mar 31, 2026	55.65	56.04	55.64	55.64	55.64	0.29%	171
Mar 30, 2026	54.42	55.48	54.42	55.48	55.48	2.21%	664
Mar 27, 2026	54.55	54.55	54.08	54.28	54.28	-0.75%	306
Mar 26, 2026	54.93	55.03	54.69	54.69	54.69	-1.25%	161
Mar 25, 2026	55.55	55.91	55.31	55.38	55.38	0.95%	5
Mar 24, 2026	55.19	55.34	54.82	54.86	54.86	-0.04%	446
Mar 23, 2026	54.64	55.82	54.51	54.88	54.88	-1.26%	1,266
Mar 20, 2026	57.32	57.32	55.58	55.58	55.58	-1.99%	217
Mar 19, 2026	57.90	57.90	56.71	56.71	56.71	-3.54%	85
Mar 18, 2026	58.71	59.32	58.59	58.79	58.79	-0.24%	36
Mar 17, 2026	58.54	59.28	58.54	58.93	58.93	0.43%	57
Mar 16, 2026	58.11	58.92	57.90	58.68	58.68	1.65%	407
Mar 13, 2026	57.85	58.30	57.73	57.73	57.73	-0.47%	499
Mar 12, 2026	58.10	58.14	57.90	58.00	58.00	-0.68%	82
Mar 11, 2026	59.09	59.11	58.40	58.40	58.40	-2.46%	126
Mar 10, 2026	59.59	60.16	59.59	59.87	59.87	1.87%	34
Mar 9, 2026	59.04	59.04	58.48	58.77	58.77	-2.60%	384
Mar 6, 2026	60.59	60.95	60.09	60.34	60.34	-0.30%	346
Mar 5, 2026	60.90	61.61	60.52	60.52	60.52	-0.87%	134
Mar 4, 2026	60.24	61.35	60.24	61.05	61.05	0.48%	211
Mar 3, 2026	61.90	61.90	60.26	60.76	60.76	-2.95%	507
Mar 2, 2026	62.98	63.11	62.28	62.61	62.61	-2.05%	342
Feb 27, 2026	63.53	64.30	63.53	63.92	63.92	1.40%	1,071
Feb 26, 2026	62.81	63.13	62.81	63.04	63.04	1.07%	264
Feb 25, 2026	62.49	62.49	61.99	62.37	62.37	0.14%	913
Feb 24, 2026	61.75	62.86	61.75	62.28	62.28	0.78%	452
Feb 23, 2026	61.90	61.90	61.41	61.80	61.80	0.06%	963
Feb 20, 2026	61.55	61.90	61.55	61.76	61.76	0.92%	255
Feb 19, 2026	61.03	61.24	60.91	61.20	61.20	0.71%	368
Feb 18, 2026	61.26	61.73	60.77	60.77	60.77	-1.19%	710
Feb 17, 2026	60.40	61.52	60.40	61.50	61.50	2.06%	437