ETR:XREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	56.37	56.43	56.20	56.35	56.35	-0.19%	90
Jun 18, 2026	56.59	56.59	55.89	56.46	56.46	-0.81%	440
Jun 17, 2026	57.00	57.00	56.89	56.92	56.92	-0.25%	50
Jun 16, 2026	57.19	57.49	56.95	57.06	57.06	-0.61%	774
Jun 15, 2026	58.40	58.40	57.41	57.41	57.41	0.23%	140
Jun 12, 2026	57.02	57.30	57.02	57.28	57.28	1.67%	190
Jun 11, 2026	56.26	56.76	56.22	56.34	56.34	-0.44%	394
Jun 10, 2026	55.97	56.59	55.97	56.59	56.59	1.05%	151
Jun 9, 2026	55.80	56.30	55.56	56.00	56.00	0.39%	39
Jun 8, 2026	56.12	56.12	55.49	55.78	55.78	-0.39%	336
Jun 5, 2026	56.53	56.67	56.00	56.00	56.00	-0.96%	31
Jun 4, 2026	56.24	56.78	56.24	56.54	56.54	0.48%	1,178
Jun 3, 2026	57.28	57.28	56.27	56.27	56.27	-1.87%	412
Jun 2, 2026	57.71	57.99	57.21	57.34	57.34	-0.49%	367
Jun 1, 2026	58.46	58.46	57.34	57.62	57.62	-1.61%	495
May 29, 2026	58.83	58.97	58.56	58.56	58.56	0.12%	675
May 28, 2026	58.22	58.90	58.20	58.49	58.49	0.21%	404
May 27, 2026	58.20	58.73	58.20	58.37	58.37	0.36%	772
May 26, 2026	58.47	58.52	58.08	58.16	58.16	-0.77%	116
May 25, 2026	58.51	58.79	57.97	58.61	58.61	1.38%	482
May 22, 2026	57.78	58.13	57.78	57.81	57.81	-0.16%	282
May 21, 2026	58.17	58.25	57.89	57.90	57.90	-0.55%	51
May 20, 2026	57.09	58.22	57.09	58.22	58.22	2.05%	16
May 19, 2026	57.00	57.68	57.00	57.05	57.05	-0.02%	896
May 18, 2026	56.13	57.21	56.13	57.06	57.06	1.08%	151
May 15, 2026	57.14	57.14	56.45	56.45	56.45	-1.60%	142
May 14, 2026	57.66	57.66	57.24	57.37	57.37	0.56%	28
May 13, 2026	57.09	57.17	56.76	57.05	57.05	-0.61%	104
May 12, 2026	57.49	57.91	57.40	57.40	57.40	-0.91%	185
May 11, 2026	57.64	57.99	57.58	57.93	57.93	0.71%	84
May 8, 2026	57.76	57.81	57.52	57.52	57.52	-0.88%	82
May 7, 2026	58.54	58.54	57.80	58.03	58.03	-0.96%	485
May 6, 2026	57.82	59.12	57.82	58.59	58.59	1.86%	839
May 5, 2026	57.56	57.81	57.32	57.52	57.52	0.28%	77
May 4, 2026	58.64	58.66	57.15	57.36	57.36	-1.56%	882
Apr 30, 2026	57.48	58.27	57.47	58.27	58.27	1.01%	358
Apr 29, 2026	58.18	58.18	57.67	57.69	57.69	-1.06%	18
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