ETR:XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.33	29.40	29.25	29.35	29.35	0.46%	1,119
Sep 21, 2026	28.99	29.22	28.99	29.22	29.22	2.69%	40
Sep 18, 2026	28.65	28.65	28.45	28.45	28.45	-0.18%	30
Sep 17, 2026	28.16	28.50	28.16	28.50	28.50	1.46%	-
Sep 16, 2026	28.07	28.17	28.07	28.09	28.09	0.88%	584
Sep 15, 2026	28.00	28.09	27.85	27.85	27.85	-0.59%	174
Sep 14, 2026	28.21	28.21	28.01	28.01	28.01	-2.22%	-
Sep 11, 2026	28.48	28.65	28.48	28.65	28.65	1.25%	-
Sep 10, 2026	28.74	28.74	28.29	28.29	28.29	-1.70%	-
Sep 9, 2026	28.96	28.96	28.60	28.78	28.78	-0.72%	10
Sep 8, 2026	28.84	29.15	28.84	28.99	28.99	0.17%	67
Sep 7, 2026	29.35	29.36	28.94	28.94	28.94	0.33%	286
Sep 4, 2026	28.55	28.85	28.55	28.85	28.85	1.57%	-
Sep 3, 2026	28.20	28.40	28.20	28.40	28.40	0.12%	-
Sep 2, 2026	28.21	28.37	28.10	28.37	28.37	-0.47%	-
Sep 1, 2026	28.72	28.72	28.41	28.50	28.50	0.41%	78
Aug 31, 2026	28.54	28.54	28.39	28.39	28.39	-0.86%	-
Aug 28, 2026	28.54	28.80	28.52	28.63	28.63	0.40%	50
Aug 27, 2026	28.59	28.63	28.41	28.52	28.52	0.32%	1
Aug 26, 2026	28.47	28.47	28.43	28.43	28.43	0.39%	-
Aug 25, 2026	28.13	28.32	28.13	28.32	28.32	1.67%	147
Aug 24, 2026	27.99	28.02	27.85	27.85	27.85	-1.75%	14
Aug 21, 2026	28.38	28.38	28.33	28.35	28.35	1.11%	-
Aug 20, 2026	28.20	28.20	27.77	28.04	28.04	0.14%	400
Aug 19, 2026	27.96	28.03	27.96	28.00	28.00	0.07%	20
Aug 18, 2026	28.42	28.42	27.98	27.98	27.98	-3.33%	89
Aug 17, 2026	28.74	28.94	28.74	28.94	28.94	1.88%	226
Aug 14, 2026	28.52	28.68	28.41	28.41	28.41	-0.61%	710
Aug 13, 2026	28.44	28.58	28.43	28.58	28.58	0.60%	-
Aug 12, 2026	28.21	28.41	28.21	28.41	28.41	1.28%	-
Aug 11, 2026	27.95	28.13	27.95	28.05	28.05	0.63%	-
Aug 10, 2026	27.99	27.99	27.87	27.88	27.88	-0.30%	-
Aug 7, 2026	27.84	28.08	27.80	27.96	27.96	-0.02%	434
Aug 6, 2026	27.74	28.04	27.68	27.97	27.97	-0.53%	389
Aug 5, 2026	28.19	28.19	28.04	28.12	28.12	-	-
Aug 4, 2026	27.71	28.12	27.51	28.12	28.12	3.08%	1,174
Aug 3, 2026	27.35	27.35	27.19	27.28	27.28	0.11%	705
Jul 31, 2026	27.65	27.69	27.25	27.25	27.25	1.34%	484
Jul 30, 2026	26.23	26.89	26.23	26.89	26.89	1.32%	402
Jul 29, 2026	26.62	26.70	26.54	26.54	26.54	-1.99%	400
Jul 28, 2026	26.89	27.08	26.81	27.08	27.08	-1.02%	104
Jul 27, 2026	27.88	27.90	27.36	27.36	27.36	-1.01%	-
Jul 24, 2026	27.62	27.82	27.54	27.64	27.64	-0.49%	279
Jul 23, 2026	28.21	28.25	27.77	27.77	27.77	-1.12%	-
Jul 22, 2026	27.87	28.09	27.85	28.09	28.09	-0.41%	40
Jul 21, 2026	28.06	28.20	28.05	28.20	28.20	2.30%	-
Jul 20, 2026	27.42	27.66	27.42	27.57	27.57	0.93%	374
Jul 17, 2026	26.99	27.31	26.99	27.31	27.31	-2.10%	461
Jul 16, 2026	28.18	28.18	27.81	27.90	27.90	-1.48%	45
Jul 15, 2026	28.54	28.54	28.32	28.32	28.32	0.07%	1,370