ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.13	51.19	51.13	51.19	51.19	-4.89%	20
Mar 26, 2026	53.82	53.82	53.82	53.82	53.82	-2.09%	-
Mar 25, 2026	54.97	54.97	54.97	54.97	54.97	2.92%	-
Mar 24, 2026	51.23	53.41	51.23	53.41	53.41	3.31%	99
Mar 23, 2026	50.13	53.14	50.12	51.70	51.70	1.15%	1,199
Mar 20, 2026	51.30	51.31	51.11	51.11	51.11	-0.12%	17
Mar 19, 2026	52.34	52.34	51.04	51.17	51.17	-3.73%	658
Mar 18, 2026	53.31	53.37	53.15	53.15	53.15	0.97%	400
Mar 17, 2026	51.55	53.20	51.55	52.64	52.64	0.19%	3,241
Mar 16, 2026	52.37	52.54	52.37	52.54	52.54	3.14%	1
Mar 13, 2026	50.47	50.97	50.47	50.94	50.94	0.97%	175
Mar 12, 2026	51.11	51.11	50.27	50.45	50.45	-1.04%	425
Mar 11, 2026	51.55	51.77	50.98	50.98	50.98	-1.96%	342
Mar 10, 2026	51.29	52.00	51.29	52.00	52.00	5.23%	89
Mar 9, 2026	48.99	49.42	47.61	49.42	49.42	-1.01%	760
Mar 6, 2026	52.49	52.49	49.92	49.92	49.92	-6.18%	305
Mar 5, 2026	53.34	54.16	52.96	53.21	53.21	-1.86%	1,275
Mar 4, 2026	54.53	54.86	54.22	54.22	54.22	-1.51%	650
Mar 3, 2026	55.53	55.78	54.27	55.05	55.05	-2.38%	2,052
Mar 2, 2026	55.87	56.39	54.96	56.39	56.39	0.73%	102
Feb 27, 2026	55.98	55.98	55.98	55.98	55.98	-4.03%	-
Feb 26, 2026	58.99	58.99	57.00	58.33	58.33	-1.98%	204
Feb 25, 2026	59.93	60.58	59.51	59.51	59.51	0.25%	55
Feb 24, 2026	60.68	60.75	59.36	59.36	59.36	2.08%	258
Feb 23, 2026	58.59	58.59	58.15	58.15	58.15	-0.80%	300
Feb 20, 2026	57.26	58.62	57.26	58.62	58.62	0.77%	282
Feb 19, 2026	59.96	60.04	57.53	58.17	58.17	-2.87%	242
Feb 18, 2026	61.40	62.12	59.89	59.89	59.89	-1.25%	701
Feb 17, 2026	60.70	61.27	60.31	60.65	60.65	0.15%	4,114
Feb 16, 2026	61.82	61.82	60.56	60.56	60.56	1.71%	202
Feb 13, 2026	59.42	59.54	59.23	59.54	59.54	-0.62%	902
Feb 12, 2026	60.29	61.22	59.91	59.91	59.91	0.10%	534
Feb 11, 2026	56.61	59.85	56.60	59.85	59.85	4.45%	845
Feb 10, 2026	52.01	57.30	52.01	57.30	57.30	4.81%	1,807
Feb 9, 2026	54.49	55.35	54.49	54.67	54.67	-0.60%	3,349
Feb 6, 2026	54.36	55.00	54.24	55.00	55.00	3.83%	192
Feb 5, 2026	52.74	52.97	52.22	52.97	52.97	2.77%	258
Feb 4, 2026	50.30	51.54	50.05	51.54	51.54	1.72%	1,312
Feb 3, 2026	51.81	51.81	50.67	50.67	50.67	-2.16%	595
Feb 2, 2026	49.43	51.79	49.33	51.79	51.79	1.71%	476
Jan 30, 2026	51.25	52.20	50.92	50.92	50.92	-2.56%	756
Jan 29, 2026	53.85	54.20	51.61	52.26	52.26	-0.29%	329
Jan 28, 2026	52.41	52.41	52.41	52.41	52.41	-	350
Jan 27, 2026	51.83	52.41	51.80	52.41	52.41	2.60%	39
Jan 26, 2026	52.55	52.55	51.08	51.08	51.08	-2.48%	82
Jan 23, 2026	53.72	54.07	52.38	52.38	52.38	-3.25%	819
Jan 22, 2026	54.55	54.55	53.88	54.14	54.14	0.89%	328
Jan 21, 2026	51.65	53.66	51.62	53.66	53.66	3.33%	605
Jan 20, 2026	50.17	51.93	49.63	51.93	51.93	4.18%	2,129
Jan 19, 2026	49.85	49.85	49.85	49.85	49.85	-5.17%	50