ETR:XTAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.65	31.87	31.65	31.75	31.75	0.73%	391
Sep 21, 2026	31.31	31.52	31.31	31.52	31.52	1.56%	1
Sep 18, 2026	31.17	31.17	31.04	31.04	31.04	-0.10%	-
Sep 17, 2026	30.91	31.07	30.91	31.07	31.07	0.88%	-
Sep 16, 2026	30.74	30.88	30.74	30.80	30.80	0.56%	233
Sep 15, 2026	30.73	30.73	30.63	30.63	30.63	-0.24%	5
Sep 14, 2026	30.87	30.87	30.70	30.70	30.70	-1.37%	-
Sep 11, 2026	30.92	31.17	30.92	31.13	31.13	1.10%	1,294
Sep 10, 2026	30.97	30.97	30.79	30.79	30.79	-0.63%	-
Sep 9, 2026	31.14	31.14	30.85	30.98	30.98	-1.13%	8
Sep 8, 2026	31.21	31.34	31.21	31.34	31.34	0.16%	-
Sep 7, 2026	31.39	31.39	31.27	31.29	31.29	0.40%	184
Sep 4, 2026	31.09	31.24	31.09	31.16	31.16	0.35%	48
Sep 3, 2026	30.89	31.05	30.89	31.05	31.05	0.71%	-
Sep 2, 2026	30.79	30.83	30.68	30.83	30.83	-0.23%	-
Sep 1, 2026	31.26	31.26	30.90	30.90	30.90	-0.32%	6
Aug 31, 2026	31.33	31.33	31.00	31.00	31.00	-0.90%	145
Aug 28, 2026	31.08	31.28	31.08	31.28	31.28	0.77%	-
Aug 27, 2026	31.22	31.24	31.00	31.04	31.04	-0.29%	240
Aug 26, 2026	31.03	31.13	31.03	31.13	31.13	0.34%	-
Aug 25, 2026	31.07	31.13	31.03	31.03	31.03	0.37%	58
Aug 24, 2026	30.99	31.23	30.91	30.91	30.91	-0.37%	35
Aug 21, 2026	30.94	31.14	30.94	31.03	31.03	0.10%	17
Aug 20, 2026	31.14	31.14	30.94	31.00	31.00	-0.48%	181
Aug 19, 2026	31.23	31.38	31.15	31.15	31.15	-0.43%	743
Aug 18, 2026	31.56	31.56	31.28	31.28	31.28	-2.01%	-
Aug 17, 2026	31.94	31.94	31.92	31.92	31.92	0.74%	5
Aug 14, 2026	31.90	31.90	31.69	31.69	31.69	-1.05%	6
Aug 13, 2026	31.99	32.02	31.96	32.02	32.02	-	-
Aug 12, 2026	31.83	32.02	31.83	32.02	32.02	0.52%	-
Aug 11, 2026	31.68	31.86	31.68	31.86	31.86	0.50%	15
Aug 10, 2026	31.59	31.74	31.59	31.70	31.70	0.11%	-
Aug 7, 2026	31.69	31.73	31.66	31.66	31.66	-0.17%	4
Aug 6, 2026	31.49	31.72	31.49	31.72	31.72	-0.22%	-
Aug 5, 2026	31.83	31.86	31.75	31.79	31.79	-0.17%	593
Aug 4, 2026	31.50	31.84	31.50	31.84	31.84	1.90%	56
Aug 3, 2026	31.30	31.30	31.08	31.25	31.25	0.89%	246
Jul 31, 2026	31.15	31.30	30.97	30.97	30.97	1.62%	-
Jul 30, 2026	30.17	30.48	30.17	30.48	30.48	0.31%	207
Jul 29, 2026	30.53	30.61	30.38	30.38	30.38	-1.22%	6
Jul 28, 2026	30.90	30.90	30.70	30.76	30.76	-0.57%	135
Jul 27, 2026	31.31	31.46	30.93	30.93	30.93	-0.98%	3,400
Jul 24, 2026	31.08	31.27	31.08	31.24	31.24	0.37%	3,955
Jul 23, 2026	31.52	31.52	31.12	31.12	31.12	-1.46%	17
Jul 22, 2026	31.28	31.58	31.28	31.58	31.58	-0.11%	1,424
Jul 21, 2026	31.37	31.67	31.37	31.62	31.62	0.96%	1,049
Jul 20, 2026	31.00	31.41	30.98	31.32	31.32	0.59%	2,176
Jul 17, 2026	30.89	31.13	30.89	31.13	31.13	-1.44%	-
Jul 16, 2026	31.52	32.02	31.33	31.59	31.59	-0.38%	21,451
Jul 15, 2026	32.04	32.04	31.65	31.71	31.71	-0.50%	460