ETR:XSX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	167.74	168.38	167.16	167.64	167.64	0.10%	9,258
Sep 21, 2026	166.84	167.76	166.60	167.48	167.48	1.07%	7,133
Sep 18, 2026	167.22	167.34	165.48	165.70	165.70	-1.15%	14,309
Sep 17, 2026	166.98	167.74	166.62	167.62	167.62	0.93%	6,359
Sep 16, 2026	166.12	166.34	165.62	166.08	166.08	0.42%	28,936
Sep 15, 2026	165.24	165.82	164.26	165.38	165.38	-0.33%	16,595
Sep 14, 2026	166.50	166.70	165.50	165.92	165.92	-0.47%	20,931
Sep 11, 2026	166.22	167.22	166.00	166.70	166.70	0.57%	12,955
Sep 10, 2026	167.26	167.38	165.68	165.76	165.76	-0.85%	23,670
Sep 9, 2026	168.84	168.88	166.76	167.18	167.18	-1.42%	12,376
Sep 8, 2026	169.30	169.70	168.58	169.58	169.58	-0.07%	7,099
Sep 7, 2026	169.56	169.88	169.08	169.70	169.70	0.04%	22,361
Sep 4, 2026	169.12	169.76	169.12	169.64	169.64	0.11%	7,564
Sep 3, 2026	168.80	169.58	168.50	169.46	169.46	0.56%	4,872
Sep 2, 2026	168.88	168.94	167.70	168.52	168.52	-0.27%	17,772
Sep 1, 2026	169.86	170.14	168.50	168.98	168.98	-0.40%	23,397
Aug 31, 2026	170.80	170.98	169.66	169.66	169.66	-0.71%	22,715
Aug 28, 2026	171.08	171.08	170.62	170.88	170.88	0.47%	11,809
Aug 27, 2026	170.88	170.96	169.68	170.08	170.08	-0.50%	18,830
Aug 26, 2026	171.46	171.68	170.92	170.94	170.94	-0.19%	11,830
Aug 25, 2026	171.20	171.50	170.82	171.26	171.26	0.39%	8,992
Aug 24, 2026	170.34	170.80	170.22	170.60	170.60	0.02%	17,024
Aug 21, 2026	169.64	170.60	169.64	170.56	170.56	0.66%	8,210
Aug 20, 2026	169.76	169.76	168.92	169.44	169.44	-0.18%	10,598
Aug 19, 2026	169.92	170.40	169.62	169.74	169.74	-0.05%	14,888
Aug 18, 2026	170.70	170.78	169.76	169.82	169.82	-0.77%	17,019
Aug 17, 2026	171.90	172.08	171.14	171.14	171.14	-0.17%	13,698
Aug 14, 2026	172.02	172.06	171.42	171.44	171.44	-0.27%	7,980
Aug 13, 2026	172.16	172.36	171.80	171.90	171.90	0.03%	7,835
Aug 12, 2026	172.26	172.34	171.62	171.84	171.84	-0.10%	10,750
Aug 11, 2026	172.18	172.62	171.70	172.02	172.02	0.02%	27,436
Aug 10, 2026	172.24	172.50	171.76	171.98	171.98	-0.09%	15,753
Aug 7, 2026	172.02	172.90	171.86	172.14	172.14	0.31%	7,107
Aug 6, 2026	171.74	172.20	171.60	171.60	171.60	0.29%	10,799
Aug 5, 2026	171.90	171.94	170.94	171.10	171.10	-0.01%	19,004
Aug 4, 2026	171.00	171.38	170.46	171.12	171.12	0.72%	16,369
Aug 3, 2026	169.82	170.12	169.40	169.90	169.90	0.44%	21,954
Jul 31, 2026	170.26	171.02	168.60	169.16	169.16	-0.12%	16,488
Jul 30, 2026	168.14	169.62	168.06	169.36	169.36	0.79%	6,784
Jul 29, 2026	168.94	169.18	167.72	168.04	168.04	-0.31%	13,212
Jul 28, 2026	168.08	168.56	167.64	168.56	168.56	0.46%	4,350
Jul 27, 2026	169.26	169.46	167.78	167.78	167.78	-0.06%	6,785
Jul 24, 2026	166.40	167.88	166.40	167.88	167.88	0.89%	9,826
Jul 23, 2026	167.54	167.88	166.00	166.40	166.40	-1.16%	8,490
Jul 22, 2026	166.86	168.88	166.86	168.36	168.36	0.61%	7,342
Jul 21, 2026	166.88	167.34	166.18	167.34	167.34	0.58%	7,090
Jul 20, 2026	166.62	167.58	166.32	166.38	166.38	-0.34%	38,445
Jul 17, 2026	166.60	167.10	166.06	166.94	166.94	-0.33%	8,272
Jul 16, 2026	167.24	167.50	165.00	167.50	167.50	0.12%	15,841
Jul 15, 2026	167.02	167.42	166.50	167.30	167.30	0.30%	22,425