ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	60.75	63.82	60.75	63.82	63.82	5.54%	123
Sep 10, 2026	60.78	60.78	60.06	60.47	60.47	-1.56%	112
Sep 9, 2026	61.47	61.88	60.50	61.43	61.43	-2.89%	1,048
Sep 8, 2026	65.09	65.09	63.26	63.26	63.26	-6.13%	885
Sep 7, 2026	64.27	67.39	64.21	67.39	67.39	4.95%	100
Sep 4, 2026	64.30	64.30	64.15	64.21	64.21	0.77%	352
Sep 3, 2026	62.11	63.72	62.11	63.72	63.72	0.30%	330
Sep 2, 2026	62.55	63.53	62.06	63.53	63.53	1.88%	67
Sep 1, 2026	64.39	64.39	62.36	62.36	62.36	-1.67%	218
Aug 31, 2026	62.84	63.63	62.60	63.42	63.42	0.02%	1,095
Aug 28, 2026	63.76	63.76	63.41	63.41	63.41	-0.25%	324
Aug 27, 2026	63.53	64.57	63.52	63.57	63.57	1.10%	419
Aug 26, 2026	62.16	62.91	61.73	62.88	62.88	1.88%	340
Aug 25, 2026	63.17	63.17	61.62	61.72	61.72	0.92%	240
Aug 24, 2026	62.15	62.83	60.82	61.16	61.16	-4.21%	461
Aug 21, 2026	64.57	65.09	63.77	63.85	63.85	-0.98%	397
Aug 20, 2026	66.83	66.83	64.48	64.48	64.48	-4.66%	590
Aug 19, 2026	67.70	69.28	66.32	67.63	67.63	-2.42%	76
Aug 18, 2026	70.94	71.13	69.31	69.31	69.31	-5.78%	93
Aug 17, 2026	72.40	73.56	72.05	73.56	73.56	3.97%	1,499
Aug 14, 2026	71.14	71.85	70.54	70.75	70.75	-2.64%	878
Aug 13, 2026	71.96	72.97	71.96	72.67	72.67	0.90%	472
Aug 12, 2026	71.77	72.81	71.77	72.02	72.02	1.78%	285
Aug 11, 2026	70.36	70.76	70.36	70.76	70.76	0.81%	240
Aug 10, 2026	70.92	71.15	70.19	70.19	70.19	-0.34%	774
Aug 7, 2026	68.54	70.43	68.54	70.43	70.43	2.07%	485
Aug 6, 2026	66.22	69.25	66.14	69.00	69.00	3.06%	835
Aug 5, 2026	70.70	70.70	66.95	66.95	66.95	-4.48%	1,573
Aug 4, 2026	75.20	75.20	69.61	70.09	70.09	-1.43%	2,039
Aug 3, 2026	71.70	72.14	68.71	71.11	71.11	-1.82%	1,925
Jul 31, 2026	74.50	75.71	71.87	72.43	72.43	-0.71%	1,949
Jul 30, 2026	69.28	73.26	69.28	72.95	72.95	2.44%	542
Jul 29, 2026	72.62	73.86	71.12	71.21	71.21	-5.58%	1,410
Jul 28, 2026	76.01	76.06	73.88	75.42	75.42	0.03%	1,211
Jul 27, 2026	77.69	77.94	75.39	75.40	75.40	-1.87%	700
Jul 24, 2026	78.69	78.69	76.84	76.84	76.84	-1.41%	450
Jul 23, 2026	79.30	79.32	77.76	77.94	77.94	-4.96%	5,991
Jul 22, 2026	77.73	82.01	77.62	82.01	82.01	3.55%	189
Jul 21, 2026	79.50	79.50	78.33	79.20	79.20	2.52%	470
Jul 20, 2026	78.39	79.11	77.05	77.25	77.25	1.94%	390
Jul 17, 2026	74.40	76.72	73.12	75.78	75.78	-1.86%	2,715
Jul 16, 2026	78.95	78.95	76.50	77.22	77.22	-4.78%	1,117
Jul 15, 2026	83.36	83.36	80.07	81.10	81.10	-1.31%	1,127
Jul 14, 2026	80.80	83.05	80.70	82.18	82.18	1.72%	1,002
Jul 13, 2026	81.01	81.70	79.89	80.79	80.79	-3.68%	1,051
Jul 10, 2026	85.16	85.16	83.38	83.88	83.88	-5.93%	589
Jul 9, 2026	83.01	89.17	83.01	89.17	89.17	12.30%	269
Jul 8, 2026	79.47	80.83	76.99	79.40	79.40	2.06%	1,502
Jul 7, 2026	80.64	80.78	77.80	77.80	77.80	-7.87%	1,208
Jul 6, 2026	81.58	86.13	81.57	84.45	84.45	1.94%	954