ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	96.96	98.52	96.96	98.52	98.52	6.32%	300
May 21, 2026	94.54	94.86	92.66	92.66	92.66	-1.88%	984
May 20, 2026	92.05	94.52	92.05	94.44	94.44	3.21%	739
May 19, 2026	93.95	93.96	90.03	91.50	91.50	-2.73%	2,240
May 18, 2026	97.07	98.86	93.93	94.07	94.07	-3.73%	1,751
May 15, 2026	100.00	100.00	96.43	97.71	97.71	-3.07%	1,670
May 14, 2026	99.45	100.80	97.11	100.80	100.80	2.48%	1,475
May 13, 2026	90.70	98.60	90.11	98.36	98.36	16.06%	3,498
May 12, 2026	90.05	90.22	84.35	84.75	84.75	-4.80%	276
May 11, 2026	88.01	89.02	87.08	89.02	89.02	2.69%	3,279
May 8, 2026	86.51	87.54	85.81	86.69	86.69	-0.36%	1,313
May 7, 2026	90.09	90.78	86.33	87.00	87.00	-1.16%	1,159
May 6, 2026	87.34	88.70	85.62	88.02	88.02	1.13%	4,218
May 5, 2026	84.14	89.94	83.17	87.04	87.04	-0.58%	824
May 4, 2026	88.76	89.55	87.55	87.55	87.55	2.02%	1,929
Apr 30, 2026	84.91	85.82	84.82	85.82	85.82	2.03%	1,293
Apr 29, 2026	83.10	85.94	83.10	84.11	84.11	5.83%	1,902
Apr 28, 2026	82.00	82.19	79.48	79.48	79.48	-4.81%	1,360
Apr 27, 2026	84.81	84.81	83.31	83.50	83.50	-0.20%	1,574
Apr 24, 2026	83.47	84.99	82.88	83.67	83.67	-0.06%	460
Apr 23, 2026	79.86	83.72	79.27	83.72	83.72	11.76%	250
Apr 22, 2026	75.30	75.98	74.68	74.91	74.91	2.36%	1,160
Apr 21, 2026	73.41	73.41	72.97	73.18	73.18	1.72%	517
Apr 20, 2026	69.92	71.94	69.92	71.94	71.94	2.45%	80
Apr 17, 2026	68.58	70.22	68.58	70.22	70.22	3.02%	10
Apr 16, 2026	61.71	68.16	61.56	68.16	68.16	11.14%	603
Apr 15, 2026	61.33	61.33	61.33	61.33	61.33	0.02%	-
Apr 14, 2026	60.58	61.32	60.30	61.32	61.32	2.25%	86
Apr 13, 2026	58.09	60.04	58.09	59.97	59.97	2.51%	596
Apr 10, 2026	58.22	59.10	58.15	58.50	58.50	-0.65%	260
Apr 9, 2026	57.84	58.88	57.84	58.88	58.88	1.89%	262
Apr 8, 2026	57.83	57.83	57.79	57.79	57.79	7.22%	9
Apr 7, 2026	54.31	54.32	53.45	53.90	53.90	0.80%	293
Apr 2, 2026	52.96	53.52	52.04	53.47	53.47	4.09%	3,858
Mar 31, 2026	49.06	51.37	49.06	51.37	51.37	2.93%	257
Mar 30, 2026	49.50	49.91	49.50	49.91	49.91	-2.50%	263
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