ETR:XU61 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	101.54	101.90	101.54	101.68	101.68	0.49%	377
Sep 21, 2026	100.66	101.26	100.42	101.18	101.18	1.10%	228
Sep 18, 2026	100.92	101.02	99.99	100.08	100.08	-1.52%	211
Sep 17, 2026	101.34	101.62	101.26	101.62	101.62	0.99%	216
Sep 16, 2026	100.20	100.78	100.20	100.62	100.62	0.44%	1,809
Sep 15, 2026	99.56	100.18	99.39	100.18	100.18	-0.08%	1,162
Sep 14, 2026	100.28	100.34	99.86	100.26	100.26	-0.06%	377
Sep 11, 2026	99.68	100.32	99.56	100.32	100.32	0.81%	1,137
Sep 10, 2026	99.93	99.94	99.33	99.51	99.51	-0.48%	1,872
Sep 9, 2026	100.82	100.82	99.99	99.99	99.99	-0.59%	17
Sep 8, 2026	100.52	100.76	100.28	100.58	100.58	0.04%	484
Sep 7, 2026	100.70	100.74	100.50	100.54	100.54	-0.16%	289
Sep 4, 2026	100.58	101.02	100.58	100.70	100.70	0.34%	133
Sep 3, 2026	100.10	100.36	100.10	100.36	100.36	0.56%	632
Sep 2, 2026	100.62	100.62	99.80	99.80	99.80	-1.17%	1,309
Sep 1, 2026	102.06	102.06	100.68	100.98	100.98	-0.28%	937
Aug 31, 2026	101.58	101.94	101.26	101.26	101.26	-0.76%	1,041
Aug 28, 2026	102.14	102.14	101.74	102.04	102.04	0.41%	528
Aug 27, 2026	102.14	102.22	101.48	101.62	101.62	-0.16%	1,033
Aug 26, 2026	101.64	102.14	101.62	101.78	101.78	-0.08%	1,445
Aug 25, 2026	101.48	101.86	101.42	101.86	101.86	0.99%	1,963
Aug 24, 2026	101.34	101.54	100.86	100.86	100.86	-0.43%	1,343
Aug 21, 2026	101.18	101.62	101.14	101.30	101.30	0.26%	1,539
Aug 20, 2026	101.40	101.46	100.84	101.04	101.04	-0.36%	1,445
Aug 19, 2026	101.82	101.82	101.32	101.40	101.40	-0.28%	1,923
Aug 18, 2026	102.18	102.60	101.68	101.68	101.68	-0.95%	3,514
Aug 17, 2026	103.14	103.14	102.64	102.66	102.66	-0.58%	282
Aug 14, 2026	103.86	103.86	103.26	103.26	103.26	-0.44%	465
Aug 13, 2026	103.60	104.04	103.40	103.72	103.72	0.50%	633
Aug 12, 2026	102.80	103.20	102.80	103.20	103.20	0.74%	90
Aug 11, 2026	102.42	102.64	102.28	102.44	102.44	0.04%	426
Aug 10, 2026	102.70	102.84	102.32	102.40	102.40	-0.76%	1,395
Aug 7, 2026	102.68	103.18	102.60	103.18	103.18	0.57%	449
Aug 6, 2026	102.28	102.60	102.28	102.60	102.60	0.65%	35
Aug 5, 2026	102.82	102.84	101.94	101.94	101.94	-0.29%	1,264
Aug 4, 2026	101.88	102.30	101.56	102.24	102.24	0.63%	3,137
Aug 3, 2026	101.28	101.62	101.04	101.60	101.60	1.01%	992
Jul 31, 2026	101.56	101.56	100.58	100.58	100.58	-0.16%	327
Jul 30, 2026	101.20	101.46	100.68	100.74	100.74	-0.79%	51
Jul 29, 2026	102.12	102.12	101.24	101.54	101.54	-0.51%	2,271
Jul 28, 2026	102.04	102.18	101.60	102.06	102.06	0.35%	1,037
Jul 27, 2026	102.42	102.52	101.60	101.70	101.70	-	427
Jul 24, 2026	101.10	101.70	101.10	101.70	101.70	0.57%	306
Jul 23, 2026	101.74	102.06	101.12	101.12	101.12	-0.82%	1,086
Jul 22, 2026	101.28	102.50	101.28	101.96	101.96	-	272
Jul 21, 2026	102.00	102.00	101.18	101.96	101.96	-0.14%	2,385
Jul 20, 2026	101.46	102.16	101.46	102.10	102.10	0.35%	1,010
Jul 17, 2026	101.28	102.04	101.28	101.74	101.74	0.16%	580
Jul 16, 2026	101.50	101.58	101.00	101.58	101.58	-0.31%	1,239
Jul 15, 2026	102.36	102.54	101.90	101.90	101.90	-0.80%	1,143