ETR:XS7R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	92.28	92.70	90.97	90.97	90.97	-1.33%	4,553
Sep 21, 2026	92.09	92.48	92.09	92.20	92.20	1.34%	1,821
Sep 18, 2026	92.55	92.55	90.98	90.98	90.98	-1.69%	2,960
Sep 17, 2026	92.28	92.90	92.19	92.54	92.54	1.08%	2,566
Sep 16, 2026	91.96	92.09	91.54	91.55	91.55	0.46%	2,723
Sep 15, 2026	91.35	92.19	90.61	91.13	91.13	-0.97%	1,864
Sep 14, 2026	92.93	93.25	92.00	92.02	92.02	-0.55%	2,401
Sep 11, 2026	92.15	93.05	92.15	92.53	92.53	1.13%	1,142
Sep 10, 2026	92.56	92.56	91.50	91.50	91.50	-0.47%	2,246
Sep 9, 2026	92.53	92.53	91.41	91.93	91.93	-1.52%	2,624
Sep 8, 2026	93.59	93.59	93.01	93.35	93.35	-0.17%	1,021
Sep 7, 2026	93.70	93.77	93.43	93.51	93.51	-0.10%	1,154
Sep 4, 2026	93.52	93.90	93.12	93.60	93.60	-	2,824
Sep 3, 2026	92.56	93.87	92.56	93.60	93.60	1.29%	1,323
Sep 2, 2026	92.51	92.77	92.12	92.41	92.41	0.24%	3,102
Sep 1, 2026	92.45	92.59	91.58	92.19	92.19	-0.05%	4,301
Aug 31, 2026	93.04	93.20	92.24	92.24	92.24	-0.23%	3,706
Aug 28, 2026	92.81	93.04	92.45	92.45	92.45	0.78%	3,863
Aug 27, 2026	93.00	93.00	91.73	91.73	91.73	-1.34%	3,802
Aug 26, 2026	92.97	93.24	92.79	92.98	92.98	0.67%	1,736
Aug 25, 2026	92.93	93.07	92.36	92.36	92.36	0.01%	2,671
Aug 24, 2026	91.84	92.66	91.84	92.35	92.35	0.70%	4,163
Aug 21, 2026	91.60	92.07	91.57	91.71	91.71	0.75%	3,233
Aug 20, 2026	91.42	91.67	91.03	91.03	91.03	-0.13%	2,666
Aug 19, 2026	92.68	92.68	91.15	91.15	91.15	-1.45%	2,978
Aug 18, 2026	93.22	93.31	92.49	92.49	92.49	-0.56%	2,476
Aug 17, 2026	93.65	93.71	93.01	93.01	93.01	-0.26%	4,150
Aug 14, 2026	93.41	93.71	93.25	93.25	93.25	0.24%	3,348
Aug 13, 2026	93.87	94.23	93.03	93.03	93.03	0.02%	4,014
Aug 12, 2026	93.15	93.30	92.87	93.01	93.01	-0.01%	2,637
Aug 11, 2026	93.45	93.45	92.92	93.02	93.02	-0.14%	1,883
Aug 10, 2026	92.92	93.43	92.92	93.15	93.15	0.12%	6,570
Aug 7, 2026	93.12	93.91	92.98	93.04	93.04	-0.33%	3,877
Aug 6, 2026	93.45	93.89	93.35	93.35	93.35	0.70%	14,245
Aug 5, 2026	93.30	93.30	92.36	92.70	92.70	-0.46%	2,085
Aug 4, 2026	93.13	93.62	92.69	93.13	93.13	0.71%	2,410
Aug 3, 2026	92.62	92.75	92.27	92.47	92.47	1.00%	3,944
Jul 31, 2026	92.10	92.54	91.55	91.55	91.55	-	3,892
Jul 30, 2026	90.30	91.78	90.30	91.55	91.55	1.63%	2,963
Jul 29, 2026	91.18	91.26	90.08	90.08	90.08	-0.64%	2,604
Jul 28, 2026	90.98	91.29	90.53	90.66	90.66	-0.35%	6,120
Jul 27, 2026	91.19	91.58	90.91	90.98	90.98	0.94%	3,678
Jul 24, 2026	89.46	90.28	89.46	90.13	90.13	1.41%	1,472
Jul 23, 2026	90.25	90.27	88.88	88.88	88.88	-1.66%	2,098
Jul 22, 2026	89.74	91.01	89.74	90.38	90.38	0.86%	2,349
Jul 21, 2026	89.48	89.73	89.16	89.61	89.61	0.81%	14,295
Jul 20, 2026	89.10	89.69	88.89	88.89	88.89	-0.22%	4,855
Jul 17, 2026	89.16	89.55	88.57	89.09	89.09	-0.76%	4,910
Jul 16, 2026	89.84	89.84	89.28	89.77	89.77	0.29%	2,874
Jul 15, 2026	89.21	89.87	88.95	89.51	89.51	-0.47%	8,066