ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	75.76	77.18	74.53	75.20	75.20	9.51%	3,605
Oct 1, 2026	68.71	69.07	67.70	68.67	68.67	2.91%	559
Sep 30, 2026	66.67	67.18	66.45	66.73	66.73	-1.04%	1
Sep 29, 2026	66.42	67.68	66.42	67.43	67.43	2.46%	255
Sep 28, 2026	66.46	67.66	65.81	65.81	65.81	-1.45%	426
Sep 25, 2026	65.65	67.40	65.03	66.78	66.78	4.90%	132
Sep 24, 2026	64.34	64.34	63.46	63.66	63.66	-2.26%	71
Sep 23, 2026	64.52	65.13	63.80	65.13	65.13	3.12%	149
Sep 22, 2026	62.24	63.16	61.80	63.16	63.16	2.52%	613
Sep 21, 2026	61.65	62.34	60.60	61.61	61.61	2.21%	160
Sep 18, 2026	60.31	60.93	60.22	60.28	60.28	1.52%	82
Sep 17, 2026	60.07	60.07	59.30	59.38	59.38	-4.63%	289
Sep 16, 2026	64.04	64.39	62.06	62.26	62.26	-0.83%	85
Sep 15, 2026	62.21	63.25	62.12	62.78	62.78	0.48%	8
Sep 14, 2026	64.05	64.05	62.16	62.48	62.48	-2.10%	667
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