ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	67.33	67.66	65.46	65.46	65.46	-3.90%	75
Oct 21, 2026	68.02	68.12	67.62	68.12	68.12	1.57%	65
Oct 20, 2026	64.58	67.33	63.92	67.07	67.07	3.18%	308
Oct 19, 2026	65.90	65.90	64.46	65.00	65.00	-1.37%	280
Oct 16, 2026	65.67	66.17	64.24	65.90	65.90	0.58%	375
Oct 15, 2026	64.43	65.52	63.26	65.52	65.52	-0.35%	433
Oct 14, 2026	68.20	68.39	65.75	65.75	65.75	-1.35%	27
Oct 13, 2026	66.88	67.18	66.41	66.65	66.65	-3.15%	1,751
Oct 12, 2026	69.11	69.34	67.99	68.82	68.82	-0.16%	893
Oct 9, 2026	72.04	72.64	68.93	68.93	68.93	-4.28%	305
Oct 8, 2026	73.09	73.09	71.88	72.01	72.01	-2.00%	565
Oct 7, 2026	76.84	76.84	73.48	73.48	73.48	-4.01%	5,984
Oct 6, 2026	76.96	76.99	75.76	76.55	76.55	0.56%	3,040
Oct 5, 2026	76.26	76.36	75.64	76.12	76.12	1.22%	671
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