ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-