ETR:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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