ETR:XRSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	59.53	59.58	59.20	59.26	-	-0.13%	40,928
Sep 22, 2026	59.27	59.40	59.25	59.34	59.34	0.75%	15,956
Sep 21, 2026	58.52	58.90	58.49	58.90	58.90	1.53%	34,663
Sep 18, 2026	58.26	58.26	57.97	58.01	58.01	-	33,393
Sep 17, 2026	57.84	58.08	57.79	58.01	58.01	0.80%	22,125
Sep 16, 2026	57.40	57.55	57.37	57.55	57.55	0.54%	23,827
Sep 15, 2026	57.41	57.55	57.23	57.24	57.24	-0.49%	39,008
Sep 14, 2026	57.38	57.56	57.29	57.52	57.52	-0.23%	27,051
Sep 11, 2026	57.31	57.65	57.31	57.65	57.65	1.00%	27,399
Sep 10, 2026	57.39	57.39	56.99	57.08	57.08	-0.30%	64,655
Sep 9, 2026	57.57	57.57	57.20	57.25	57.25	-0.71%	28,047
Sep 8, 2026	57.78	57.85	57.61	57.66	57.66	-0.19%	7,450
Sep 7, 2026	57.99	57.99	57.75	57.77	57.77	-0.16%	1,576
Sep 4, 2026	58.11	58.19	57.86	57.86	57.86	-0.40%	34,088
Sep 3, 2026	57.55	58.09	57.55	58.09	58.09	0.75%	22,350
Sep 2, 2026	57.44	57.69	57.30	57.66	57.66	0.31%	21,833
Sep 1, 2026	57.82	57.82	57.33	57.48	57.48	-0.17%	34,940
Aug 31, 2026	57.92	57.93	57.58	57.58	57.58	-1.37%	27,070
Aug 28, 2026	57.92	58.38	57.88	58.38	58.38	0.99%	34,427
Aug 27, 2026	57.65	57.87	57.56	57.81	57.81	0.78%	18,709
Aug 26, 2026	57.32	57.47	57.32	57.36	57.36	0.14%	6,766
Aug 25, 2026	57.38	57.42	57.21	57.28	57.28	0.17%	20,684
Aug 24, 2026	57.16	57.18	57.07	57.18	57.18	-0.26%	31,235
Aug 21, 2026	57.01	57.33	57.01	57.33	57.33	0.19%	27,630
Aug 20, 2026	57.56	57.56	57.22	57.22	57.22	-0.81%	26,923
Aug 19, 2026	57.75	57.79	57.57	57.69	57.69	-0.40%	17,271
Aug 18, 2026	58.14	58.14	57.89	57.92	57.92	-1.04%	43,432
Aug 17, 2026	58.66	58.67	58.45	58.53	58.53	-0.12%	8,026
Aug 14, 2026	58.97	58.97	58.60	58.60	58.60	-0.51%	17,207
Aug 13, 2026	58.76	59.13	58.71	58.90	58.90	0.58%	20,347
Aug 12, 2026	58.52	58.61	58.52	58.56	58.56	0.02%	37,009
Aug 11, 2026	58.62	58.77	58.55	58.55	58.55	-0.14%	34,907
Aug 10, 2026	58.65	58.65	58.55	58.63	58.63	0.10%	12,839
Aug 7, 2026	58.41	58.58	58.33	58.57	58.57	0.33%	16,904
Aug 6, 2026	58.41	58.44	58.37	58.38	58.38	-0.21%	14,918
Aug 5, 2026	58.66	58.79	58.30	58.50	58.50	0.41%	40,886
Aug 4, 2026	57.65	58.26	57.56	58.26	58.26	1.66%	26,665
Aug 3, 2026	56.85	57.31	56.84	57.31	57.31	2.03%	20,615
Jul 31, 2026	56.41	56.64	56.17	56.17	56.17	0.81%	23,501
Jul 30, 2026	55.76	55.99	55.70	55.72	55.72	-0.92%	37,630
Jul 29, 2026	56.78	56.86	56.17	56.24	56.24	-0.83%	7,946
Jul 28, 2026	56.56	56.71	56.36	56.71	56.71	0.44%	15,532
Jul 27, 2026	57.02	57.12	56.46	56.46	56.46	-0.67%	16,151
Jul 24, 2026	56.55	56.84	56.50	56.84	56.84	0.64%	27,267
Jul 23, 2026	56.94	57.00	56.48	56.48	56.48	-1.47%	32,340
Jul 22, 2026	57.09	57.32	57.09	57.32	57.32	0.12%	4,309
Jul 21, 2026	57.08	57.25	57.01	57.25	57.25	0.21%	26,117
Jul 20, 2026	56.79	57.13	56.79	57.13	57.13	0.49%	23,263
Jul 17, 2026	56.81	57.01	56.57	56.85	56.85	-1.35%	48,469
Jul 16, 2026	57.60	57.64	57.38	57.63	57.63	-0.03%	34,292