ETR:XREA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.24	53.24	52.64	52.64	-	-0.94%	56
Sep 22, 2026	53.08	53.31	52.82	53.14	53.14	-0.02%	69
Sep 21, 2026	52.93	53.19	52.74	53.15	53.15	0.51%	771
Sep 18, 2026	53.23	53.23	52.88	52.88	52.88	-1.14%	149
Sep 17, 2026	53.48	53.52	53.24	53.49	53.49	0.38%	733
Sep 16, 2026	53.53	53.53	53.16	53.29	53.29	0.28%	152
Sep 15, 2026	52.86	53.16	52.57	53.14	53.14	-0.11%	449
Sep 14, 2026	53.63	53.65	53.03	53.20	53.20	-0.75%	838
Sep 11, 2026	53.54	53.69	53.52	53.60	53.60	0.13%	245
Sep 10, 2026	54.22	54.27	53.53	53.53	53.53	-1.18%	79
Sep 9, 2026	54.62	54.85	54.17	54.17	54.17	-1.20%	416
Sep 8, 2026	54.61	55.01	54.52	54.83	54.83	-0.04%	27
Sep 7, 2026	54.89	54.91	54.77	54.85	54.85	-1.03%	295
Sep 4, 2026	55.27	55.51	55.27	55.42	55.42	-	508
Sep 3, 2026	54.90	55.44	54.74	55.42	55.42	1.37%	823
Sep 2, 2026	54.97	55.10	54.66	54.67	54.67	-0.82%	705
Sep 1, 2026	55.07	55.27	54.83	55.12	55.12	-0.04%	196
Aug 31, 2026	55.66	55.66	55.14	55.14	55.14	-1.41%	267
Aug 28, 2026	56.30	56.30	55.93	55.93	55.93	-0.30%	225
Aug 27, 2026	56.33	56.42	55.95	56.10	56.10	-0.58%	375
Aug 26, 2026	56.89	56.89	56.43	56.43	56.43	-0.67%	302
Aug 25, 2026	56.59	56.86	56.59	56.81	56.81	0.39%	36
Aug 24, 2026	57.00	57.00	56.52	56.59	56.59	-0.39%	233
Aug 21, 2026	56.42	56.81	56.42	56.81	56.81	0.64%	359
Aug 20, 2026	56.35	56.64	56.35	56.45	56.45	0.48%	249
Aug 19, 2026	56.15	56.25	55.92	56.18	56.18	-0.16%	957
Aug 18, 2026	56.44	56.61	56.27	56.27	56.27	-0.81%	320
Aug 17, 2026	57.07	57.07	56.71	56.73	56.73	-0.99%	468
Aug 14, 2026	57.56	57.62	57.23	57.30	57.30	-0.59%	279
Aug 13, 2026	57.85	57.86	57.64	57.64	57.64	0.03%	25
Aug 12, 2026	57.53	57.90	57.53	57.62	57.62	0.09%	351
Aug 11, 2026	57.65	57.68	57.52	57.57	57.57	-0.12%	70
Aug 10, 2026	57.92	58.09	57.64	57.64	57.64	-0.89%	9
Aug 7, 2026	57.87	58.36	57.87	58.16	58.16	0.41%	277
Aug 6, 2026	58.32	58.37	57.92	57.92	57.92	-0.50%	67
Aug 5, 2026	58.45	58.45	58.21	58.21	58.21	-0.99%	779
Aug 4, 2026	58.29	58.86	58.29	58.79	58.79	0.50%	29
Aug 3, 2026	58.50	58.70	58.50	58.50	58.50	0.14%	571
Jul 31, 2026	58.64	58.73	58.42	58.42	58.42	-0.29%	9
Jul 30, 2026	58.21	58.70	58.15	58.59	58.59	0.67%	131
Jul 29, 2026	58.49	58.49	58.18	58.20	58.20	-0.92%	40
Jul 28, 2026	58.40	58.74	58.40	58.74	58.74	0.88%	151
Jul 27, 2026	58.25	58.36	58.02	58.23	58.23	1.02%	616
Jul 24, 2026	57.75	57.75	57.44	57.64	57.64	0.40%	37
Jul 23, 2026	57.95	57.95	57.41	57.41	57.41	-0.61%	299
Jul 22, 2026	57.41	58.22	57.41	57.76	57.76	0.42%	92
Jul 21, 2026	57.79	57.79	57.19	57.52	57.52	-0.54%	253
Jul 20, 2026	57.63	58.01	57.63	57.83	57.83	-0.21%	146
Jul 17, 2026	58.04	58.04	57.83	57.95	57.95	0.49%	8
Jul 16, 2026	57.62	57.67	57.29	57.67	57.67	-0.02%	33