ETR:XS5E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.37	11.37	11.29	11.29	-	-0.53%	366
Sep 22, 2026	11.37	11.38	11.35	11.35	11.35	0.40%	5,471
Sep 21, 2026	11.25	11.31	11.25	11.31	11.31	1.35%	1,472
Sep 18, 2026	11.21	11.22	11.15	11.16	11.16	-0.05%	23,962
Sep 17, 2026	11.13	11.17	11.13	11.16	11.16	0.21%	1,391
Sep 16, 2026	11.13	11.14	11.13	11.14	11.14	0.40%	5,734
Sep 15, 2026	11.11	11.13	11.10	11.10	11.10	-0.52%	216
Sep 14, 2026	11.13	11.15	11.10	11.15	11.15	-0.61%	2,150
Sep 11, 2026	11.16	11.22	11.15	11.22	11.22	0.82%	2,147
Sep 10, 2026	11.20	11.20	11.12	11.13	11.13	-0.34%	15,641
Sep 9, 2026	11.24	11.24	11.16	11.17	11.17	-0.72%	1,762
Sep 8, 2026	11.26	11.26	11.23	11.25	11.25	-0.14%	1,961
Sep 7, 2026	11.29	11.29	11.27	11.27	11.26	-0.10%	572
Sep 4, 2026	11.34	11.34	11.28	11.28	11.28	-0.48%	101
Sep 3, 2026	11.22	11.33	11.22	11.33	11.33	0.91%	1,841
Sep 2, 2026	11.17	11.23	11.14	11.23	11.23	0.30%	8,837
Sep 1, 2026	11.26	11.26	11.17	11.19	11.19	-0.28%	33,672
Aug 31, 2026	11.26	11.27	11.22	11.23	11.23	-1.14%	4,630
Aug 28, 2026	11.31	11.36	11.30	11.36	11.35	0.54%	1,223
Aug 27, 2026	11.27	11.29	11.27	11.29	11.29	0.63%	3,972
Aug 26, 2026	11.23	11.23	11.22	11.22	11.22	-0.01%	8,444
Aug 25, 2026	11.23	11.26	11.22	11.22	11.22	0.19%	574
Aug 24, 2026	11.21	11.22	11.19	11.20	11.20	-0.36%	11,024
Aug 21, 2026	11.21	11.24	11.21	11.24	11.24	0.09%	1,886
Aug 20, 2026	11.30	11.30	11.23	11.23	11.23	-0.64%	272
Aug 19, 2026	11.26	11.31	11.26	11.31	11.30	0.38%	23,914
Aug 18, 2026	11.29	11.29	11.26	11.26	11.26	-0.95%	5,409
Aug 17, 2026	11.41	11.41	11.37	11.37	11.37	-0.15%	661
Aug 14, 2026	11.41	11.42	11.39	11.39	11.39	-	8,476
Aug 13, 2026	11.35	11.43	11.35	11.39	11.39	0.54%	1,664
Aug 12, 2026	11.32	11.35	11.32	11.33	11.33	-0.03%	1,854
Aug 11, 2026	11.34	11.37	11.33	11.33	11.33	-0.19%	525
Aug 10, 2026	11.36	11.36	11.35	11.35	11.35	0.01%	1,326
Aug 7, 2026	11.29	11.35	11.29	11.35	11.35	0.57%	27,985
Aug 6, 2026	11.32	11.32	11.29	11.29	11.28	-0.41%	1,008
Aug 5, 2026	11.37	11.40	11.32	11.33	11.33	0.58%	10,685
Aug 4, 2026	11.15	11.27	11.14	11.27	11.27	1.58%	17,282
Aug 3, 2026	11.02	11.09	11.02	11.09	11.09	1.93%	42,681
Jul 31, 2026	10.93	10.95	10.87	10.88	10.88	0.70%	801
Jul 30, 2026	10.75	10.85	10.75	10.81	10.81	0.15%	14,559
Jul 29, 2026	10.90	10.91	10.79	10.79	10.79	-0.90%	75,076
Jul 28, 2026	10.83	10.89	10.83	10.89	10.89	0.57%	6,769
Jul 27, 2026	10.95	10.95	10.82	10.82	10.82	-0.72%	6,564
Jul 24, 2026	10.85	10.90	10.85	10.90	10.90	0.78%	2,016
Jul 23, 2026	10.95	10.95	10.81	10.82	10.82	-1.69%	3,075
Jul 22, 2026	10.96	11.00	10.96	11.00	11.00	0.20%	2,146
Jul 21, 2026	10.96	10.98	10.95	10.98	10.98	0.23%	753
Jul 20, 2026	10.92	10.99	10.92	10.96	10.96	0.16%	1,290
Jul 17, 2026	10.94	10.97	10.91	10.94	10.94	-1.27%	6,633
Jul 16, 2026	11.09	11.09	11.06	11.08	11.08	0.09%	27,877