ETR:XSMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	144.78	145.80	144.48	145.80	145.80	-0.11%	10,847
Apr 1, 2026	146.32	146.36	145.28	145.96	145.96	2.03%	16,051
Mar 31, 2026	143.50	144.40	142.66	143.06	143.06	-0.06%	9,948
Mar 30, 2026	141.08	143.14	141.00	143.14	143.14	1.23%	9,927
Mar 27, 2026	142.20	142.22	140.76	141.40	141.40	-0.79%	3,243
Mar 26, 2026	142.84	143.22	142.08	142.52	142.52	-0.74%	7,043
Mar 25, 2026	142.70	143.58	142.70	143.58	143.58	2.00%	10,403
Mar 24, 2026	140.74	141.24	139.38	140.76	140.76	0.19%	45,240
Mar 23, 2026	137.78	142.98	136.76	140.50	140.50	0.60%	25,127
Mar 20, 2026	141.68	142.26	139.44	139.66	139.66	-0.81%	16,051
Mar 19, 2026	143.50	143.76	140.80	140.80	140.80	-2.87%	6,714
Mar 18, 2026	147.48	147.70	144.78	144.96	144.96	-1.86%	16,140
Mar 17, 2026	146.36	147.88	146.30	147.70	147.70	0.59%	12,809
Mar 16, 2026	146.44	147.48	145.50	146.84	146.84	0.05%	10,069
Mar 13, 2026	145.96	147.64	145.42	146.76	146.76	-0.03%	7,960
Mar 12, 2026	146.84	147.72	146.22	146.80	146.80	-0.81%	20,860
Mar 11, 2026	147.56	148.12	147.00	148.00	148.00	-0.78%	5,932
Mar 10, 2026	150.02	150.42	148.62	149.16	149.16	0.87%	7,375
Mar 9, 2026	144.70	147.88	144.46	147.88	147.88	-0.83%	14,293
Mar 6, 2026	150.46	150.46	147.78	149.12	149.12	-1.18%	17,367
Mar 5, 2026	152.74	153.66	150.74	150.90	150.90	-1.14%	13,576
Mar 4, 2026	152.86	153.78	151.90	152.64	152.64	0.66%	7,528
Mar 3, 2026	153.26	153.28	150.20	151.64	151.64	-2.72%	10,577
Mar 2, 2026	156.14	156.62	154.96	155.88	155.88	-1.44%	22,027
Feb 27, 2026	157.24	158.64	157.24	158.16	158.16	1.02%	13,900
Feb 26, 2026	157.24	157.56	156.40	156.56	156.56	-0.61%	18,749
Feb 25, 2026	157.74	157.98	157.30	157.52	157.52	0.08%	9,636
Feb 24, 2026	155.74	158.12	155.74	157.40	157.40	1.03%	7,805
Feb 23, 2026	155.74	156.00	155.36	155.80	155.80	-0.13%	16,210
Feb 20, 2026	155.88	156.00	155.16	156.00	156.00	0.23%	7,588
Feb 19, 2026	156.32	156.70	155.28	155.64	155.64	0.01%	9,353
Feb 18, 2026	155.06	156.10	155.04	155.62	155.62	0.49%	4,205
Feb 17, 2026	154.40	155.08	154.40	154.86	154.86	0.73%	8,117
Feb 16, 2026	153.42	153.96	153.38	153.74	153.74	0.33%	15,354
Feb 13, 2026	152.64	153.62	152.64	153.24	153.24	0.45%	16,268
Feb 12, 2026	152.64	153.12	152.30	152.56	152.56	0.45%	7,384
Feb 11, 2026	152.12	152.38	151.48	151.88	151.88	-0.12%	4,641
Feb 10, 2026	151.98	152.74	151.98	152.06	152.06	0.04%	16,408
Feb 9, 2026	151.30	152.06	151.18	152.00	152.00	0.50%	7,955
Feb 6, 2026	150.20	151.42	149.42	151.24	151.24	0.32%	7,647
Feb 5, 2026	150.98	151.18	150.12	150.76	150.76	-0.25%	18,759
Feb 4, 2026	149.10	152.06	149.08	151.14	151.14	0.71%	16,714
Feb 3, 2026	150.84	151.12	149.28	150.08	150.08	0.13%	6,931
Feb 2, 2026	148.08	149.88	148.00	149.88	149.88	1.11%	9,669
Jan 30, 2026	148.04	148.66	147.66	148.24	148.24	0.41%	4,726
Jan 29, 2026	145.60	148.02	145.60	147.64	147.64	1.42%	21,230
Jan 28, 2026	147.46	147.46	145.58	145.58	145.58	-1.69%	21,361
Jan 27, 2026	147.36	148.42	147.18	148.08	148.08	0.93%	14,767
Jan 26, 2026	146.48	147.14	146.16	146.72	146.72	0.44%	9,839
Jan 23, 2026	146.30	146.56	145.46	146.08	146.08	-0.48%	7,104