ETR:XRME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.49	13.51	13.40	13.40	13.40	-0.07%	72
Sep 21, 2026	13.33	13.41	13.33	13.41	13.41	1.53%	27
Sep 18, 2026	13.28	13.28	13.21	13.21	13.21	-0.08%	1
Sep 17, 2026	13.17	13.22	13.17	13.22	13.22	0.32%	1,332
Sep 16, 2026	13.16	13.18	13.15	13.18	13.18	0.46%	7
Sep 15, 2026	13.14	13.17	13.12	13.12	13.12	-0.55%	1,014
Sep 14, 2026	13.16	13.19	13.16	13.19	13.19	-0.71%	-
Sep 11, 2026	13.20	13.30	13.20	13.28	13.28	0.77%	10
Sep 10, 2026	13.26	13.26	13.13	13.18	13.18	-0.33%	24,300
Sep 9, 2026	13.31	13.31	13.22	13.22	13.22	-0.71%	2
Sep 8, 2026	13.34	13.34	13.32	13.32	13.32	-0.15%	-
Sep 7, 2026	13.37	13.37	13.34	13.34	13.34	-0.09%	1,518
Sep 4, 2026	13.42	13.43	13.35	13.35	13.35	-0.48%	697
Sep 3, 2026	13.28	13.41	13.28	13.41	13.41	1.04%	4
Sep 2, 2026	13.20	13.28	13.17	13.28	13.28	0.27%	-
Sep 1, 2026	13.33	13.33	13.21	13.24	13.24	-0.39%	405
Aug 31, 2026	13.33	13.33	13.29	13.29	13.29	-1.22%	1,511
Aug 28, 2026	13.40	13.46	13.39	13.46	13.46	0.55%	3
Aug 27, 2026	13.34	13.38	13.34	13.38	13.38	0.75%	87
Aug 26, 2026	13.29	13.29	13.28	13.28	13.28	-0.02%	-
Aug 25, 2026	13.30	13.31	13.27	13.28	13.28	0.18%	3
Aug 24, 2026	13.27	13.27	13.23	13.26	13.26	-0.33%	65
Aug 21, 2026	13.26	13.30	13.26	13.30	13.30	0.18%	57
Aug 20, 2026	13.37	13.37	13.28	13.28	13.28	-0.72%	3,730
Aug 19, 2026	13.31	13.38	13.31	13.38	13.38	0.36%	59
Aug 18, 2026	13.37	13.37	13.33	13.33	13.33	-1.07%	25
Aug 17, 2026	13.46	13.51	13.46	13.47	13.47	-0.12%	2
Aug 14, 2026	13.53	13.54	13.49	13.49	13.49	-0.07%	-
Aug 13, 2026	13.46	13.50	13.46	13.50	13.50	0.49%	-
Aug 12, 2026	13.42	13.44	13.42	13.43	13.43	0.01%	-
Aug 11, 2026	13.44	13.48	13.43	13.43	13.43	-0.21%	24
Aug 10, 2026	13.47	13.47	13.46	13.46	13.46	-0.04%	665
Aug 7, 2026	13.38	13.46	13.38	13.46	13.46	0.69%	1,298
Aug 6, 2026	13.41	13.41	13.37	13.37	13.37	-0.40%	1
Aug 5, 2026	13.46	13.47	13.43	13.43	13.43	0.64%	50
Aug 4, 2026	13.19	13.34	13.18	13.34	13.34	1.71%	32
Aug 3, 2026	13.03	13.12	13.03	13.12	13.12	2.02%	497
Jul 31, 2026	12.92	12.94	12.83	12.86	12.86	0.67%	65
Jul 30, 2026	12.70	12.82	12.70	12.77	12.77	0.28%	51
Jul 29, 2026	12.87	12.88	12.73	12.73	12.73	-0.96%	-
Jul 28, 2026	12.79	12.86	12.76	12.86	12.86	0.58%	1
Jul 27, 2026	12.94	12.95	12.78	12.78	12.78	-0.70%	386
Jul 24, 2026	12.81	12.87	12.81	12.87	12.87	0.80%	19
Jul 23, 2026	12.94	12.94	12.77	12.77	12.77	-1.86%	7
Jul 22, 2026	12.97	13.01	12.97	13.01	13.01	0.12%	30
Jul 21, 2026	12.97	13.00	12.94	13.00	13.00	0.23%	1,038
Jul 20, 2026	12.92	12.98	12.92	12.97	12.97	0.23%	104
Jul 17, 2026	12.95	12.95	12.94	12.94	12.94	-1.45%	1
Jul 16, 2026	13.15	13.15	13.12	13.13	13.13	0.02%	195
Jul 15, 2026	13.13	13.13	13.12	13.13	13.13	0.31%	51