ETR:XSX7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	91.45	92.75	91.36	92.75	92.75	-0.01%	5,188
Apr 1, 2026	92.69	93.02	92.29	92.76	92.76	2.37%	10,414
Mar 31, 2026	90.26	91.09	90.10	90.61	90.61	0.44%	49,287
Mar 30, 2026	89.18	90.21	89.18	90.21	90.21	0.91%	17,624
Mar 27, 2026	90.03	90.03	89.07	89.40	89.40	-0.67%	50,154
Mar 26, 2026	90.53	90.65	89.91	90.00	90.00	-1.20%	6,794
Mar 25, 2026	90.88	91.29	90.58	91.09	91.09	1.55%	17,527
Mar 24, 2026	89.75	89.79	88.81	89.70	89.70	0.35%	14,227
Mar 23, 2026	87.23	90.71	86.67	89.39	89.39	0.68%	40,531
Mar 20, 2026	91.11	91.23	88.79	88.79	88.79	-1.66%	15,204
Mar 19, 2026	91.43	91.43	90.00	90.29	90.29	-2.45%	15,575
Mar 18, 2026	93.63	93.82	92.29	92.56	92.56	-0.77%	8,354
Mar 17, 2026	92.57	93.52	92.55	93.28	93.28	0.64%	13,503
Mar 16, 2026	92.37	93.00	91.90	92.69	92.69	0.43%	6,708
Mar 13, 2026	92.00	93.31	91.77	92.29	92.29	-0.51%	19,371
Mar 12, 2026	92.96	93.30	92.19	92.76	92.76	-0.56%	6,780
Mar 11, 2026	93.05	93.64	92.70	93.28	93.28	-0.60%	13,788
Mar 10, 2026	93.82	94.15	93.25	93.84	93.84	1.87%	14,269
Mar 9, 2026	90.48	92.12	90.35	92.12	92.12	-0.60%	17,631
Mar 6, 2026	93.73	94.05	91.92	92.68	92.68	-0.85%	20,112
Mar 5, 2026	94.44	95.28	93.40	93.47	93.47	-1.35%	18,295
Mar 4, 2026	93.83	94.98	93.48	94.75	94.75	1.37%	23,049
Mar 3, 2026	95.01	95.01	92.87	93.47	93.47	-2.91%	19,104
Mar 2, 2026	96.51	96.72	95.98	96.27	96.27	-1.65%	23,717
Feb 27, 2026	97.99	98.29	97.64	97.89	97.89	0.05%	6,376
Feb 26, 2026	97.93	98.15	97.65	97.84	97.84	-0.08%	19,720
Feb 25, 2026	97.74	97.92	97.59	97.92	97.92	0.69%	3,480
Feb 24, 2026	96.85	97.50	96.81	97.25	97.25	0.22%	30,818
Feb 23, 2026	97.23	97.47	96.89	97.04	97.04	-0.47%	44,092
Feb 20, 2026	96.98	97.50	96.86	97.50	97.50	0.82%	20,010
Feb 19, 2026	97.04	97.13	96.48	96.71	96.71	-0.45%	10,541
Feb 18, 2026	96.41	97.15	96.41	97.15	97.15	0.80%	2,537
Feb 17, 2026	95.87	96.38	95.78	96.38	96.38	0.59%	11,487
Feb 16, 2026	95.99	96.18	95.60	95.81	95.81	0.08%	57,417
Feb 13, 2026	95.87	95.87	95.32	95.73	95.73	-0.16%	11,724
Feb 12, 2026	96.97	96.97	95.74	95.88	95.88	-0.47%	7,478
Feb 11, 2026	96.35	96.59	95.93	96.33	96.33	0.06%	14,709
Feb 10, 2026	96.26	96.43	96.21	96.27	96.27	-0.04%	8,218
Feb 9, 2026	95.99	96.31	95.62	96.31	96.31	0.68%	9,352
Feb 6, 2026	94.60	95.68	94.48	95.66	95.66	0.91%	12,188
Feb 5, 2026	95.62	95.84	94.46	94.80	94.80	-1.01%	16,726
Feb 4, 2026	95.62	96.48	95.62	95.77	95.77	0.06%	7,625
Feb 3, 2026	96.28	96.52	95.46	95.71	95.71	0.03%	10,600
Feb 2, 2026	94.14	95.74	94.14	95.68	95.68	0.91%	15,983
Jan 30, 2026	94.26	94.82	94.23	94.82	94.82	0.87%	5,117
Jan 29, 2026	94.56	94.98	94.00	94.00	94.00	-0.18%	8,146
Jan 28, 2026	95.04	95.07	94.17	94.17	94.17	-0.81%	21,805
Jan 27, 2026	94.73	95.08	94.54	94.94	94.94	0.56%	14,450
Jan 26, 2026	94.32	94.60	94.03	94.41	94.41	0.20%	7,374
Jan 23, 2026	94.18	94.61	93.89	94.22	94.22	-0.15%	92,412