ETR:XRS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	375.50	375.50	374.25	374.25	-	0.05%	376
Sep 22, 2026	372.00	375.90	371.55	374.05	374.05	0.43%	2,343
Sep 21, 2026	371.80	372.55	371.15	372.45	372.45	0.93%	1,693
Sep 18, 2026	372.15	372.25	368.50	369.00	369.00	-1.26%	2,456
Sep 17, 2026	372.45	375.00	372.05	373.70	373.70	0.82%	2,817
Sep 16, 2026	369.75	371.20	368.75	370.65	370.65	0.61%	2,141
Sep 15, 2026	370.55	371.30	367.55	368.40	368.40	-0.75%	3,049
Sep 14, 2026	371.65	372.90	370.85	371.20	371.20	-0.15%	2,811
Sep 11, 2026	370.85	374.20	370.60	371.75	371.75	0.53%	2,207
Sep 10, 2026	373.20	373.40	369.70	369.80	369.80	-0.90%	1,931
Sep 9, 2026	377.15	377.40	373.15	373.15	373.15	-1.39%	4,279
Sep 8, 2026	377.75	379.30	377.00	378.40	378.40	-	3,773
Sep 7, 2026	379.55	379.80	378.05	378.40	378.40	-0.08%	6,263
Sep 4, 2026	378.15	378.80	377.30	378.70	378.70	0.03%	1,197
Sep 3, 2026	377.05	379.35	376.65	378.60	378.60	0.60%	3,244
Sep 2, 2026	374.75	377.35	372.90	376.35	376.35	0.29%	1,548
Sep 1, 2026	378.35	378.40	374.35	375.25	375.25	-0.19%	2,598
Aug 31, 2026	380.55	380.70	375.90	375.95	375.95	-1.78%	3,204
Aug 28, 2026	384.30	384.70	381.80	382.75	382.75	-0.20%	2,590
Aug 27, 2026	382.15	383.50	382.10	383.50	383.50	0.54%	2,147
Aug 26, 2026	382.30	383.75	381.45	381.45	381.45	-0.05%	3,373
Aug 25, 2026	382.05	383.70	380.90	381.65	381.65	0.13%	1,594
Aug 24, 2026	382.75	383.25	381.00	381.15	381.15	-0.24%	3,650
Aug 21, 2026	380.60	382.40	380.60	382.05	382.05	0.41%	3,436
Aug 20, 2026	385.35	385.55	380.50	380.50	380.50	-1.63%	8,828
Aug 19, 2026	386.10	387.75	384.95	386.80	386.80	-0.21%	2,056
Aug 18, 2026	390.80	390.80	387.05	387.60	387.60	-0.79%	791
Aug 17, 2026	392.20	392.30	390.50	390.70	390.70	-0.12%	1,375
Aug 14, 2026	391.55	392.00	390.60	391.15	391.15	-0.28%	1,256
Aug 13, 2026	392.25	394.05	391.85	392.25	392.25	0.54%	5,067
Aug 12, 2026	389.75	390.85	388.85	390.15	390.15	0.32%	3,439
Aug 11, 2026	388.10	390.05	387.45	388.90	388.90	0.28%	5,958
Aug 10, 2026	388.95	389.40	387.45	387.80	387.80	-0.17%	5,050
Aug 7, 2026	386.10	388.75	386.10	388.45	388.45	-0.04%	4,968
Aug 6, 2026	387.95	389.55	386.70	388.60	388.60	0.01%	1,068
Aug 5, 2026	390.80	391.20	388.25	388.55	388.55	0.04%	10,202
Aug 4, 2026	384.40	388.55	383.40	388.40	388.40	1.40%	1,613
Aug 3, 2026	378.85	383.65	378.80	383.05	383.05	1.86%	5,790
Jul 31, 2026	380.60	381.90	375.40	376.05	376.05	0.08%	4,303
Jul 30, 2026	377.15	378.00	375.00	375.75	375.75	-1.04%	3,419
Jul 29, 2026	384.60	385.60	378.70	379.70	379.70	-1.08%	4,250
Jul 28, 2026	383.75	385.00	381.25	383.85	383.85	0.35%	3,709
Jul 27, 2026	385.95	386.90	382.50	382.50	382.50	-0.56%	4,602
Jul 24, 2026	382.55	385.00	381.35	384.65	384.65	0.75%	1,310
Jul 23, 2026	383.35	384.45	380.50	381.80	381.80	-1.00%	2,377
Jul 22, 2026	385.80	387.05	384.70	385.65	385.65	-0.06%	4,920
Jul 21, 2026	384.35	385.90	383.05	385.90	385.90	0.47%	2,405
Jul 20, 2026	383.20	385.95	382.60	384.10	384.10	0.35%	12,170
Jul 17, 2026	382.95	385.75	381.00	382.75	382.75	-1.23%	8,333
Jul 16, 2026	385.00	388.10	383.00	387.50	387.50	0.36%	4,664