ETR:XSX7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	99.59	100.00	99.25	99.55	99.55	0.13%	4,570
Sep 21, 2026	99.06	99.58	98.98	99.42	99.42	1.03%	3,516
Sep 18, 2026	99.27	99.35	98.27	98.41	98.41	-1.14%	7,141
Sep 17, 2026	99.15	99.59	99.06	99.54	99.54	0.96%	2,165
Sep 16, 2026	98.65	98.76	98.40	98.59	98.59	0.47%	17,596
Sep 15, 2026	98.11	98.45	97.58	98.13	98.13	-0.43%	7,174
Sep 14, 2026	98.87	98.99	98.29	98.55	98.55	-0.46%	35,102
Sep 11, 2026	98.71	99.31	98.59	99.01	99.01	0.58%	41,622
Sep 10, 2026	99.35	99.38	98.39	98.44	98.44	-0.84%	70,129
Sep 9, 2026	100.26	100.32	99.00	99.27	99.27	-1.44%	9,863
Sep 8, 2026	100.54	100.72	100.20	100.72	100.72	-0.02%	11,618
Sep 7, 2026	100.64	100.86	100.40	100.74	100.74	0.02%	6,522
Sep 4, 2026	100.42	100.80	100.42	100.72	100.72	0.06%	20,288
Sep 3, 2026	100.20	100.66	100.12	100.66	100.66	0.56%	2,348
Sep 2, 2026	100.30	100.36	99.70	100.10	100.10	-0.24%	5,330
Sep 1, 2026	100.80	101.04	100.10	100.34	100.34	-0.32%	5,774
Aug 31, 2026	101.46	101.46	100.66	100.66	100.66	-0.87%	11,139
Aug 28, 2026	101.56	101.56	101.34	101.54	101.54	0.61%	4,980
Aug 27, 2026	101.46	101.50	100.76	100.92	100.92	-0.57%	15,242
Aug 26, 2026	101.82	101.90	101.50	101.50	101.50	-0.12%	17,297
Aug 25, 2026	101.64	101.84	101.50	101.62	101.62	0.40%	4,885
Aug 24, 2026	101.18	101.40	101.08	101.22	101.22	-0.02%	9,242
Aug 21, 2026	100.72	101.26	100.68	101.24	101.24	0.62%	5,271
Aug 20, 2026	100.80	100.88	100.34	100.62	100.62	-0.12%	20,745
Aug 19, 2026	100.88	101.22	100.68	100.74	100.74	-0.07%	4,791
Aug 18, 2026	102.74	102.74	102.20	102.20	100.81	-0.76%	15,456
Aug 17, 2026	103.48	103.56	102.98	102.98	101.58	-0.25%	15,157
Aug 14, 2026	103.54	103.58	103.20	103.24	101.83	-0.21%	8,863
Aug 13, 2026	103.68	103.76	103.44	103.46	102.05	0.08%	4,008
Aug 12, 2026	103.70	103.78	103.30	103.38	101.97	-0.15%	22,162
Aug 11, 2026	103.62	103.88	103.36	103.54	102.13	0.02%	9,917
Aug 10, 2026	103.66	103.86	103.44	103.52	102.11	-0.12%	33,575
Aug 7, 2026	103.52	104.04	103.46	103.64	102.23	0.33%	4,529
Aug 6, 2026	103.36	103.68	103.30	103.30	101.89	0.27%	4,233
Aug 5, 2026	103.50	103.52	102.90	103.02	101.62	-0.06%	17,557
Aug 4, 2026	102.94	103.16	102.60	103.08	101.68	0.82%	9,840
Aug 3, 2026	102.18	102.38	101.96	102.24	100.85	0.43%	18,680
Jul 31, 2026	102.48	102.94	101.44	101.80	100.41	-0.14%	6,077
Jul 30, 2026	101.20	102.06	101.10	101.94	100.55	0.79%	5,154
Jul 29, 2026	101.68	101.84	101.00	101.14	99.76	-0.32%	9,370
Jul 28, 2026	101.18	101.48	100.94	101.46	100.08	0.44%	2,315
Jul 27, 2026	101.86	101.96	101.02	101.02	99.64	-0.04%	6,641
Jul 24, 2026	100.14	101.06	100.12	101.06	99.68	0.88%	7,266
Jul 23, 2026	100.84	100.84	99.88	100.18	98.82	-1.14%	5,217
Jul 22, 2026	100.46	101.58	100.46	101.34	99.96	0.58%	1,961
Jul 21, 2026	100.44	100.76	100.08	100.76	99.39	0.60%	1,878
Jul 20, 2026	100.24	100.74	100.12	100.16	98.80	-0.34%	4,950
Jul 17, 2026	100.26	100.56	100.06	100.50	99.13	-0.32%	1,460
Jul 16, 2026	100.62	100.82	99.86	100.82	99.45	0.16%	11,368
Jul 15, 2026	100.50	100.76	100.18	100.66	99.29	0.22%	23,107