ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	82.09	82.84	82.09	82.84	82.84	1.10%	674
Jul 2, 2026	81.55	85.39	80.39	81.94	81.94	-2.73%	4,401
Jul 1, 2026	81.97	84.24	80.50	84.24	84.24	3.26%	2,305
Jun 30, 2026	78.09	82.42	77.92	81.58	81.58	5.39%	2,281
Jun 29, 2026	79.90	81.07	76.19	77.41	77.41	-5.98%	8,106
Jun 26, 2026	96.43	96.43	81.25	82.33	82.33	-20.71%	7,545
Jun 25, 2026	104.40	106.94	100.08	103.84	103.84	2.77%	3,763
Jun 24, 2026	104.22	105.06	99.68	101.04	101.04	-5.39%	1,485
Jun 23, 2026	110.36	110.68	106.46	106.80	106.80	-6.46%	1,817
Jun 22, 2026	106.60	115.44	106.60	114.18	114.18	9.79%	1,440
Jun 19, 2026	106.00	106.36	104.00	104.00	104.00	-0.38%	130
Jun 18, 2026	100.54	105.28	100.54	104.40	104.40	3.61%	1,988
Jun 17, 2026	103.70	103.86	99.88	100.76	100.76	-4.20%	1,200
Jun 16, 2026	108.26	109.54	105.18	105.18	105.18	-0.42%	1,290
Jun 15, 2026	103.82	106.74	103.82	105.62	105.62	3.14%	1,677
Jun 12, 2026	100.08	102.40	98.62	102.40	102.40	4.42%	1,941
Jun 11, 2026	99.41	99.53	97.61	98.07	98.07	2.93%	1,858
Jun 10, 2026	98.88	101.12	95.04	95.28	95.28	-4.41%	2,888
Jun 9, 2026	105.62	106.98	99.42	99.68	99.68	-6.05%	2,495
Jun 8, 2026	103.22	107.52	102.60	106.10	106.10	0.55%	3,657
Jun 5, 2026	110.72	111.00	105.00	105.52	105.52	-6.32%	1,968
Jun 4, 2026	115.40	115.40	108.68	112.64	112.64	-1.02%	2,552
Jun 3, 2026	110.34	116.10	109.02	113.80	113.80	2.36%	2,094
Jun 2, 2026	102.06	111.90	102.06	111.18	111.18	7.40%	1,743
Jun 1, 2026	103.58	104.72	100.62	103.52	103.52	-0.25%	1,885
May 29, 2026	107.06	107.46	103.06	103.78	103.78	-3.57%	579
May 28, 2026	106.20	108.24	103.62	107.62	107.62	3.06%	1,251
May 27, 2026	109.56	115.68	103.62	104.42	104.42	-1.81%	1,691
May 26, 2026	102.74	106.50	102.54	106.34	106.34	6.48%	1,411
May 25, 2026	99.88	99.88	99.87	99.87	99.87	1.37%	122