ETR:XSX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	162.44	163.34	160.70	161.50	161.50	-0.57%	51,861
May 29, 2026	162.78	163.44	162.38	162.42	162.42	0.02%	18,576
May 28, 2026	162.42	162.52	161.70	162.38	162.38	-0.39%	8,586
May 27, 2026	163.44	164.00	162.66	163.02	163.02	-0.01%	7,431
May 26, 2026	163.98	164.12	163.04	163.04	163.04	-1.15%	21,591
May 25, 2026	163.84	165.08	163.40	164.94	164.94	1.74%	6,427
May 22, 2026	161.82	162.42	161.64	162.12	162.12	0.66%	6,594
May 21, 2026	160.70	161.60	160.00	161.06	161.06	0.15%	10,209
May 20, 2026	158.30	161.48	158.08	160.82	160.82	1.55%	17,222
May 19, 2026	158.66	159.66	158.34	158.36	158.36	-0.03%	73,624
May 18, 2026	156.26	158.70	156.02	158.40	158.40	0.87%	21,894
May 15, 2026	158.30	158.52	156.70	157.04	157.04	-1.76%	19,787
May 14, 2026	159.36	160.00	159.00	159.86	159.86	0.99%	42,871
May 13, 2026	158.24	158.36	156.92	158.30	158.30	0.88%	16,455
May 12, 2026	156.62	157.72	156.60	156.92	156.92	-1.05%	13,816
May 11, 2026	158.40	158.60	157.92	158.58	158.58	0.23%	13,317
May 8, 2026	158.40	158.80	157.90	158.22	158.22	-0.55%	12,396
May 7, 2026	161.22	161.44	159.10	159.10	159.10	-1.16%	41,268
May 6, 2026	159.22	161.76	159.22	160.96	160.96	2.25%	26,404
May 5, 2026	156.22	157.44	156.20	157.42	157.42	1.05%	23,078
May 4, 2026	158.02	158.10	155.56	155.78	155.78	-1.31%	49,192
Apr 30, 2026	154.64	157.84	154.60	157.84	157.84	1.56%	22,740
Apr 29, 2026	156.74	156.78	155.14	155.42	155.42	-0.51%	13,910
Apr 28, 2026	156.50	157.28	155.74	156.22	156.22	-0.41%	5,792
Apr 27, 2026	157.50	158.12	156.68	156.86	156.86	-0.22%	11,675
Apr 24, 2026	157.66	158.04	156.56	157.20	157.20	-0.57%	8,172
Apr 23, 2026	157.68	158.36	157.08	158.10	158.10	0.15%	9,867
Apr 22, 2026	159.14	159.18	157.86	157.86	157.86	-0.35%	8,496
Apr 21, 2026	159.98	160.40	158.38	158.42	158.42	-0.89%	10,746
Apr 20, 2026	159.72	160.04	159.32	159.84	159.84	-0.71%	16,944
Apr 17, 2026	158.40	161.14	158.40	160.98	160.98	1.62%	8,862
Apr 16, 2026	159.02	159.40	158.40	158.42	158.42	-0.04%	13,801
Apr 15, 2026	159.24	159.42	158.48	158.48	158.48	-0.44%	26,571
Apr 14, 2026	158.52	159.20	158.06	159.18	159.18	0.98%	9,141
Apr 13, 2026	156.74	157.72	156.34	157.64	157.64	-0.18%	22,390
Apr 10, 2026	157.54	158.72	157.50	157.92	157.92	0.29%	22,711
Apr 9, 2026	157.48	157.48	156.32	157.46	157.46	-0.09%	19,334
Apr 8, 2026	157.38	158.36	156.78	157.60	157.60	4.11%	54,890
Apr 7, 2026	154.16	154.28	151.10	151.38	151.38	-1.10%	30,109
Apr 2, 2026	151.40	153.46	150.92	153.06	153.06	-0.17%	10,614
Apr 1, 2026	153.46	153.52	152.32	153.32	153.32	2.38%	43,294
Mar 31, 2026	149.12	150.54	148.76	149.76	149.76	0.44%	20,378
Mar 30, 2026	147.22	149.10	147.12	149.10	149.10	1.08%	11,418
Mar 27, 2026	148.76	148.84	146.90	147.50	147.50	-0.94%	10,142
Mar 26, 2026	149.66	149.80	148.50	148.90	148.90	-1.21%	13,081
Mar 25, 2026	150.16	150.94	149.48	150.72	150.72	1.80%	24,996
Mar 24, 2026	148.36	148.54	146.58	148.06	148.06	0.14%	20,247
Mar 23, 2026	144.30	149.98	143.12	147.86	147.86	0.89%	26,727
Mar 20, 2026	150.52	150.88	146.56	146.56	146.56	-1.84%	21,535
Mar 19, 2026	151.06	151.36	148.78	149.30	149.30	-2.37%	27,971