ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	78.99	78.99	78.99	78.99	-	5.45%	-
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
Mar 18, 2026	53.31	53.37	53.15	53.15	53.15	0.97%	400
Mar 17, 2026	51.55	53.20	51.55	52.64	52.64	0.19%	3,241
Mar 16, 2026	52.37	52.54	52.37	52.54	52.54	3.14%	1
Mar 13, 2026	50.47	50.97	50.47	50.94	50.94	0.97%	175
Mar 12, 2026	51.11	51.11	50.27	50.45	50.45	-1.04%	425
Mar 11, 2026	51.55	51.77	50.98	50.98	50.98	-1.96%	342
Mar 10, 2026	51.29	52.00	51.29	52.00	52.00	5.23%	89
Mar 9, 2026	48.99	49.42	47.61	49.42	49.42	-1.01%	760
Mar 6, 2026	52.49	52.49	49.92	49.92	49.92	-6.18%	305
Mar 5, 2026	53.34	54.16	52.96	53.21	53.21	-1.86%	1,275
Mar 4, 2026	54.53	54.86	54.22	54.22	54.22	-1.51%	650
Mar 3, 2026	55.53	55.78	54.27	55.05	55.05	-2.38%	2,052
Mar 2, 2026	55.87	56.39	54.96	56.39	56.39	0.73%	102
Feb 27, 2026	55.98	55.98	55.98	55.98	55.98	-4.03%	-
Feb 26, 2026	58.99	58.99	57.00	58.33	58.33	-1.98%	204
Feb 25, 2026	59.93	60.58	59.51	59.51	59.51	0.25%	55
Feb 24, 2026	60.68	60.75	59.36	59.36	59.36	2.08%	258
Feb 23, 2026	58.59	58.59	58.15	58.15	58.15	-0.80%	300
Feb 20, 2026	57.26	58.62	57.26	58.62	58.62	0.77%	282
Feb 19, 2026	59.96	60.04	57.53	58.17	58.17	-2.87%	242
Feb 18, 2026	61.40	62.12	59.89	59.89	59.89	-1.25%	701
Feb 17, 2026	60.70	61.27	60.31	60.65	60.65	0.15%	4,114
Feb 16, 2026	61.82	61.82	60.56	60.56	60.56	1.71%	202
Feb 13, 2026	59.42	59.54	59.23	59.54	59.54	-0.62%	902
Feb 12, 2026	60.29	61.22	59.91	59.91	59.91	0.10%	534
Feb 11, 2026	56.61	59.85	56.60	59.85	59.85	4.45%	845
Feb 10, 2026	52.01	57.30	52.01	57.30	57.30	4.81%	1,807