ETR:XSXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	155.44	156.60	155.34	156.60	156.60	1.87%	5,081
Jun 11, 2026	152.98	153.98	152.98	153.72	153.72	0.65%	959
Jun 10, 2026	153.12	153.26	151.70	152.72	152.72	-0.13%	1,201
Jun 9, 2026	153.68	154.62	152.92	152.92	152.92	-0.39%	147
Jun 8, 2026	152.50	153.94	152.50	153.52	153.52	-0.18%	285
Jun 5, 2026	154.06	154.76	153.80	153.80	153.80	-0.35%	1,128
Jun 4, 2026	153.50	154.34	153.38	154.34	154.34	0.64%	77
Jun 3, 2026	153.64	153.98	153.36	153.36	153.36	-0.60%	1,014
Jun 2, 2026	154.00	154.30	154.00	154.28	154.28	0.60%	100
Jun 1, 2026	154.24	154.42	152.90	153.36	153.36	-0.56%	1,404
May 29, 2026	154.36	155.10	154.04	154.22	154.22	0.05%	1,809
May 28, 2026	154.14	154.46	153.78	154.14	154.14	-0.46%	75
May 27, 2026	155.18	155.46	154.86	154.86	154.86	0.06%	1
May 26, 2026	155.72	155.72	154.76	154.76	154.76	-1.00%	3
May 25, 2026	155.32	156.32	155.32	156.32	156.32	1.56%	30
May 22, 2026	154.48	154.48	153.48	153.92	153.92	0.73%	76
May 21, 2026	152.62	152.80	152.30	152.80	152.80	0.04%	12
May 20, 2026	150.42	152.88	150.42	152.74	152.74	1.49%	214
May 19, 2026	150.70	151.74	150.50	150.50	150.50	0.04%	277
May 18, 2026	149.06	150.68	148.96	150.44	150.44	0.74%	45
May 15, 2026	150.70	150.70	149.34	149.34	149.34	-1.66%	24
May 14, 2026	152.24	152.24	151.74	151.86	151.86	0.93%	374
May 13, 2026	150.32	150.46	149.62	150.46	150.46	0.86%	3,007
May 12, 2026	148.90	149.68	148.90	149.18	149.18	-0.90%	656
May 11, 2026	150.44	150.54	150.10	150.54	150.54	0.13%	97
May 8, 2026	150.52	150.64	150.16	150.34	150.34	-0.52%	83
May 7, 2026	153.02	153.24	151.12	151.12	151.12	-1.18%	455
May 6, 2026	151.28	153.34	151.28	152.92	152.92	2.23%	84
May 5, 2026	148.38	149.58	148.36	149.58	149.58	1.22%	256
May 4, 2026	150.12	150.64	147.78	147.78	147.78	-1.27%	70
Apr 30, 2026	146.92	149.68	146.92	149.68	149.68	1.07%	3
Apr 29, 2026	149.72	149.72	148.10	148.10	148.10	-0.36%	76
Apr 28, 2026	148.92	149.66	148.36	148.64	148.64	-0.25%	30
Apr 27, 2026	149.70	150.20	149.02	149.02	149.02	-0.40%	89
Apr 24, 2026	150.62	150.62	149.10	149.62	149.62	-0.47%	123
Apr 23, 2026	149.96	150.32	149.80	150.32	150.32	0.04%	47
Apr 22, 2026	151.98	151.98	150.24	150.26	150.26	-0.31%	85
Apr 21, 2026	152.16	152.62	150.72	150.72	150.72	-0.86%	58
Apr 20, 2026	152.02	152.06	151.68	152.02	152.02	-0.83%	3
Apr 17, 2026	151.10	153.30	151.10	153.30	153.30	1.56%	67
Apr 16, 2026	151.24	151.52	150.94	150.94	150.94	-0.03%	11
Apr 15, 2026	151.62	151.62	150.90	150.98	150.98	-0.45%	67
Apr 14, 2026	150.88	151.66	150.88	151.66	151.66	0.99%	18
Apr 13, 2026	149.50	150.18	149.20	150.18	150.18	-0.15%	65
Apr 10, 2026	149.98	151.06	149.98	150.40	150.40	0.27%	652
Apr 9, 2026	149.86	150.00	149.06	150.00	150.00	0.05%	9
Apr 8, 2026	149.92	150.38	149.62	149.92	149.92	3.68%	114
Apr 7, 2026	146.26	146.94	144.56	144.60	144.60	-1.09%	1,557
Apr 2, 2026	144.22	146.20	144.22	146.20	146.20	-0.08%	37
Apr 1, 2026	146.12	146.34	145.66	146.32	146.32	2.36%	146