ETR:XT01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.68	55.82	55.68	55.80	55.80	0.28%	6,633
Sep 21, 2026	55.65	55.65	55.59	55.64	55.64	0.01%	1,017
Sep 18, 2026	55.58	55.70	55.58	55.64	55.64	0.05%	1,637
Sep 17, 2026	55.61	55.65	55.51	55.61	55.61	0.51%	518
Sep 16, 2026	55.26	55.33	55.22	55.32	55.32	0.09%	872
Sep 15, 2026	55.32	55.32	55.25	55.28	55.28	0.01%	69
Sep 14, 2026	55.20	55.36	55.20	55.27	55.27	0.55%	3,469
Sep 11, 2026	54.99	55.05	54.96	54.97	54.97	0.20%	392
Sep 10, 2026	54.83	54.98	54.83	54.86	54.86	-	156
Sep 9, 2026	54.82	54.86	54.74	54.86	54.86	0.03%	1,124
Sep 8, 2026	54.91	54.95	54.84	54.84	54.84	-0.02%	385
Sep 7, 2026	54.92	54.92	54.85	54.85	54.85	-0.07%	924
Sep 4, 2026	54.84	54.93	54.83	54.89	54.89	0.01%	325
Sep 3, 2026	54.91	54.99	54.88	54.89	54.89	-0.20%	940
Sep 2, 2026	55.11	55.11	55.00	55.00	55.00	0.03%	1,316
Sep 1, 2026	54.92	55.01	54.92	54.98	54.98	0.22%	534
Aug 31, 2026	55.00	55.00	54.86	54.86	54.86	-0.09%	199
Aug 28, 2026	54.71	54.93	54.71	54.91	54.91	0.40%	863
Aug 27, 2026	54.70	54.75	54.64	54.69	54.69	0.02%	1,654
Aug 26, 2026	54.61	54.68	54.60	54.68	54.68	0.20%	129
Aug 25, 2026	54.64	54.64	54.57	54.57	54.57	-0.04%	60
Aug 24, 2026	54.57	54.63	54.57	54.60	54.60	0.11%	78
Aug 21, 2026	54.46	54.58	54.41	54.54	54.54	0.03%	161
Aug 20, 2026	54.51	54.53	54.41	54.52	54.52	-0.14%	79
Aug 19, 2026	54.92	54.95	54.60	54.60	54.60	-0.69%	1,665
Aug 18, 2026	55.01	55.03	54.98	54.98	54.98	0.04%	55
Aug 17, 2026	54.91	54.95	54.91	54.95	54.95	-0.01%	9
Aug 14, 2026	55.13	55.13	54.95	54.96	54.96	-0.38%	331
Aug 13, 2026	55.25	55.25	55.15	55.17	55.17	0.06%	215
Aug 12, 2026	55.14	55.16	55.05	55.14	55.14	0.01%	142
Aug 11, 2026	55.13	55.15	55.12	55.13	55.13	0.09%	102
Aug 10, 2026	55.06	55.08	55.04	55.08	55.08	0.10%	1
Aug 7, 2026	55.20	55.22	54.96	55.02	55.02	-0.27%	247
Aug 6, 2026	55.08	55.17	55.07	55.17	55.17	0.22%	6
Aug 5, 2026	55.08	55.13	55.05	55.05	55.05	-0.27%	1,605
Aug 4, 2026	55.23	55.23	55.18	55.20	55.20	-0.08%	465
Aug 3, 2026	55.12	55.26	55.10	55.24	55.24	0.03%	534
Jul 31, 2026	55.16	55.42	55.13	55.22	55.22	0.15%	480
Jul 30, 2026	55.50	55.59	55.14	55.14	55.14	-1.18%	305
Jul 29, 2026	55.74	55.80	55.70	55.80	55.80	0.13%	546
Jul 28, 2026	55.85	55.93	55.73	55.73	55.73	-0.13%	799
Jul 27, 2026	55.67	55.84	55.67	55.80	55.80	0.10%	1,286
Jul 24, 2026	55.72	55.82	55.70	55.74	55.74	-0.19%	1,922
Jul 23, 2026	55.55	55.85	55.52	55.85	55.85	0.41%	1,212
Jul 22, 2026	55.63	55.67	55.60	55.62	55.62	-0.01%	325
Jul 21, 2026	55.55	55.63	55.55	55.63	55.63	0.04%	545
Jul 20, 2026	55.46	55.65	55.46	55.60	55.60	0.26%	339
Jul 17, 2026	55.40	55.55	55.40	55.46	55.46	0.06%	497
Jul 16, 2026	55.33	55.43	55.33	55.43	55.43	-0.04%	6
Jul 15, 2026	55.50	55.58	55.45	55.45	55.45	0.03%	1,153