ETR:XS8R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	93.65	94.92	93.65	94.77	94.77	1.20%	164
Sep 21, 2026	93.45	94.16	92.94	93.65	93.65	2.19%	1,066
Sep 18, 2026	92.24	92.24	91.07	91.64	91.64	0.68%	874
Sep 17, 2026	91.26	91.92	91.00	91.02	91.02	1.12%	89
Sep 16, 2026	90.01	90.49	89.93	90.01	90.01	0.96%	244
Sep 15, 2026	89.39	89.77	88.88	89.15	89.15	-0.17%	266
Sep 14, 2026	90.27	90.27	88.74	89.30	89.30	-3.55%	1,448
Sep 11, 2026	91.65	92.59	91.50	92.59	92.59	0.92%	810
Sep 10, 2026	92.31	92.31	91.41	91.75	91.75	-1.80%	20
Sep 9, 2026	94.61	94.61	93.35	93.43	93.43	-0.92%	21
Sep 8, 2026	93.91	94.40	93.67	94.30	94.30	-0.06%	151
Sep 7, 2026	93.58	94.36	93.30	94.36	94.36	2.07%	521
Sep 4, 2026	91.28	92.65	91.28	92.45	92.45	1.81%	432
Sep 3, 2026	91.15	91.32	90.12	90.81	90.81	0.18%	857
Sep 2, 2026	90.52	90.77	90.20	90.65	90.65	0.07%	432
Sep 1, 2026	92.16	92.66	90.43	90.59	90.59	-1.81%	711
Aug 31, 2026	93.21	93.21	92.26	92.26	92.26	-1.72%	90
Aug 28, 2026	93.65	93.87	93.50	93.87	93.87	0.05%	21
Aug 27, 2026	94.21	94.21	93.47	93.82	93.82	1.75%	53
Aug 26, 2026	92.73	92.73	91.99	92.21	92.21	-0.89%	646
Aug 25, 2026	93.34	93.57	92.91	93.04	93.04	0.67%	1,312
Aug 24, 2026	92.53	93.22	92.07	92.42	92.42	-1.31%	1,528
Aug 21, 2026	93.59	93.65	92.84	93.65	93.65	0.84%	170
Aug 20, 2026	93.19	93.19	92.81	92.87	92.87	-0.60%	433
Aug 19, 2026	94.69	94.88	93.11	93.43	93.43	-1.69%	225
Aug 18, 2026	97.54	97.54	95.00	95.04	95.04	-3.78%	914
Aug 17, 2026	99.21	99.21	98.32	98.77	98.77	1.54%	699
Aug 14, 2026	98.50	98.56	97.27	97.27	97.27	-0.43%	1,233
Aug 13, 2026	96.71	98.07	96.71	97.69	97.69	1.43%	849
Aug 12, 2026	96.22	97.20	96.22	96.31	96.31	1.37%	871
Aug 11, 2026	93.89	95.01	93.89	95.01	95.01	1.68%	487
Aug 10, 2026	94.36	94.91	93.44	93.44	93.44	0.29%	1,561
Aug 7, 2026	92.64	93.69	92.64	93.17	93.17	0.87%	139
Aug 6, 2026	91.72	92.62	91.24	92.37	92.37	0.35%	532
Aug 5, 2026	92.93	93.03	92.05	92.05	92.05	-0.57%	109
Aug 4, 2026	91.29	92.63	90.94	92.58	92.58	3.37%	433
Aug 3, 2026	89.18	89.56	87.57	89.56	89.56	1.74%	1,904
Jul 31, 2026	90.38	90.50	88.01	88.03	88.03	0.28%	228
Jul 30, 2026	84.98	88.16	84.73	87.78	87.78	3.55%	426
Jul 29, 2026	85.33	86.07	84.77	84.77	84.77	-1.51%	241
Jul 28, 2026	86.18	86.52	85.15	86.07	86.07	-0.81%	2,090
Jul 27, 2026	89.83	91.06	86.77	86.77	86.77	-2.77%	5,283
Jul 24, 2026	88.83	90.07	88.31	89.24	89.24	0.42%	1,137
Jul 23, 2026	90.45	90.80	88.87	88.87	88.87	-3.10%	1,578
Jul 22, 2026	90.46	91.71	90.18	91.71	91.71	0.07%	1,693
Jul 21, 2026	90.09	91.65	89.87	91.65	91.65	3.27%	849
Jul 20, 2026	88.92	89.40	88.75	88.75	88.75	0.10%	132
Jul 17, 2026	88.26	88.66	86.81	88.66	88.66	-2.24%	1,489
Jul 16, 2026	92.35	92.35	89.69	90.69	90.69	-0.77%	4,630
Jul 15, 2026	94.28	94.28	91.13	91.39	91.39	-1.35%	2,887