ETR:XS7W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.74	13.79	13.65	13.69	-	-0.32%	30
Sep 22, 2026	13.73	13.73	13.71	13.73	13.73	0.07%	213
Sep 21, 2026	13.65	13.72	13.65	13.72	13.72	0.54%	472
Sep 18, 2026	13.74	13.74	13.60	13.65	13.65	-0.25%	12,265
Sep 17, 2026	13.72	13.72	13.65	13.68	13.68	0.31%	3,544
Sep 16, 2026	13.57	13.67	13.57	13.64	13.64	0.31%	336
Sep 15, 2026	13.86	13.86	13.55	13.60	13.60	-0.15%	949
Sep 14, 2026	13.86	13.86	13.57	13.62	13.62	-0.42%	284
Sep 11, 2026	13.63	13.72	13.61	13.68	13.68	0.51%	918
Sep 10, 2026	13.71	13.71	13.61	13.61	13.61	-0.56%	79
Sep 9, 2026	13.74	13.74	13.64	13.68	13.68	-0.47%	411
Sep 8, 2026	13.73	13.78	13.69	13.75	13.75	-0.03%	1,035
Sep 7, 2026	13.99	13.99	13.64	13.75	13.75	-0.30%	5,067
Sep 4, 2026	13.94	13.94	13.71	13.79	13.79	0.35%	8,146
Sep 3, 2026	13.66	13.76	13.66	13.74	13.74	0.29%	1,894
Sep 2, 2026	13.70	13.75	13.69	13.70	13.70	-0.55%	2,419
Sep 1, 2026	13.72	13.78	13.71	13.78	13.78	0.35%	1,481
Aug 31, 2026	13.80	13.82	13.73	13.73	13.73	-0.36%	2,648
Aug 28, 2026	13.93	13.93	13.78	13.78	13.78	-0.03%	204
Aug 27, 2026	13.79	13.79	13.79	13.79	13.79	0.16%	-
Aug 26, 2026	13.78	13.83	13.73	13.76	13.76	-0.09%	7,001
Aug 25, 2026	13.78	13.82	13.78	13.78	13.78	0.32%	1,562
Aug 24, 2026	13.76	13.90	13.72	13.73	13.73	-0.23%	226
Aug 21, 2026	13.69	13.85	13.69	13.76	13.76	0.28%	1
Aug 20, 2026	13.92	13.92	13.70	13.73	13.73	-0.15%	5,198
Aug 19, 2026	13.70	13.86	13.70	13.75	13.75	-0.06%	1,173
Aug 18, 2026	13.99	14.02	13.94	13.94	13.75	-0.84%	2,305
Aug 17, 2026	14.23	14.23	14.00	14.06	13.87	0.27%	689
Aug 14, 2026	14.11	14.11	14.02	14.02	13.83	-0.38%	46
Aug 13, 2026	13.99	14.12	13.99	14.08	13.89	0.39%	12,019
Aug 12, 2026	13.97	14.08	13.97	14.02	13.83	-0.19%	25
Aug 11, 2026	13.97	14.12	13.97	14.05	13.86	0.41%	19
Aug 10, 2026	13.95	14.06	13.95	13.99	13.80	-0.30%	3,422
Aug 7, 2026	14.20	14.20	13.95	14.03	13.84	0.26%	409
Aug 6, 2026	14.12	14.12	13.95	14.00	13.81	-0.03%	1,527
Aug 5, 2026	14.00	14.05	13.96	14.00	13.81	0.27%	20,943
Aug 4, 2026	13.70	14.01	13.70	13.96	13.77	0.65%	2,976
Aug 3, 2026	13.82	14.22	13.82	13.87	13.68	0.42%	17,002
Jul 31, 2026	13.87	13.89	13.82	13.82	13.63	-0.30%	1,181
Jul 30, 2026	13.77	13.86	13.77	13.86	13.67	0.48%	22
Jul 29, 2026	13.84	13.87	13.79	13.79	13.60	-0.43%	1,828
Jul 28, 2026	13.84	13.89	13.81	13.85	13.66	0.10%	1,074
Jul 27, 2026	13.83	13.93	13.83	13.84	13.65	-0.09%	2,788
Jul 24, 2026	13.82	13.90	13.82	13.85	13.66	-0.06%	149
Jul 23, 2026	13.97	13.97	13.85	13.86	13.67	-0.19%	232
Jul 22, 2026	13.89	13.89	13.87	13.88	13.69	-0.62%	13
Jul 21, 2026	13.94	13.97	13.88	13.97	13.78	0.85%	46
Jul 20, 2026	13.82	13.92	13.82	13.85	13.66	-0.19%	193
Jul 17, 2026	13.86	13.88	13.83	13.88	13.69	-0.23%	1,161
Jul 16, 2026	13.90	13.91	13.81	13.91	13.72	-0.39%	1,371