ETR:XUEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	89.47	89.47	88.66	88.67	-	-0.44%	3,612
Sep 22, 2026	88.99	89.26	88.59	89.06	89.06	0.18%	192
Sep 21, 2026	88.61	88.98	88.52	88.90	88.90	1.11%	42
Sep 18, 2026	88.64	88.80	87.83	87.92	87.92	-1.18%	10,530
Sep 17, 2026	88.70	89.01	88.56	88.97	88.97	0.79%	522
Sep 16, 2026	88.29	88.32	88.22	88.27	88.27	0.56%	76
Sep 15, 2026	87.81	87.99	87.49	87.78	87.78	-0.44%	784
Sep 14, 2026	88.43	88.43	88.06	88.17	88.17	-0.72%	195
Sep 11, 2026	88.57	88.95	88.35	88.81	88.81	0.61%	165
Sep 10, 2026	88.96	88.96	88.27	88.27	88.27	-0.66%	-
Sep 9, 2026	89.70	89.70	88.79	88.86	88.86	-1.47%	174
Sep 8, 2026	90.00	90.19	90.00	90.19	90.19	-0.27%	74
Sep 7, 2026	90.16	90.43	90.02	90.43	90.43	0.12%	6,008
Sep 4, 2026	90.11	90.42	90.11	90.32	90.32	0.09%	85
Sep 3, 2026	89.95	90.24	89.86	90.24	90.24	0.50%	984
Sep 2, 2026	89.90	89.90	89.41	89.79	89.79	-0.01%	153
Sep 1, 2026	90.53	90.58	89.71	89.80	89.80	-0.56%	4,137
Aug 31, 2026	91.00	91.00	90.31	90.31	90.31	-0.91%	9
Aug 28, 2026	91.20	91.27	91.14	91.14	91.14	0.57%	152
Aug 27, 2026	91.28	91.28	90.62	90.62	90.62	-0.69%	57
Aug 26, 2026	91.42	91.50	91.25	91.25	91.25	-0.01%	196
Aug 25, 2026	91.26	91.45	91.12	91.26	91.26	0.42%	200
Aug 24, 2026	90.84	91.05	90.84	90.88	90.88	-0.20%	2,171
Aug 21, 2026	90.54	91.06	90.54	91.06	91.06	0.79%	46
Aug 20, 2026	90.71	90.71	90.35	90.35	90.35	-0.26%	921
Aug 19, 2026	90.67	90.80	90.59	90.59	90.59	-1.54%	853
Aug 18, 2026	92.55	92.55	92.01	92.01	92.01	-0.88%	5,071
Aug 17, 2026	93.19	93.20	92.83	92.83	92.83	-0.10%	47
Aug 14, 2026	93.25	93.25	92.92	92.92	92.92	-0.29%	2,443
Aug 13, 2026	93.24	93.37	93.19	93.19	93.19	0.20%	2,119
Aug 12, 2026	93.44	93.44	93.00	93.00	93.00	-0.33%	6,018
Aug 11, 2026	93.39	93.73	93.31	93.31	93.31	0.09%	8,473
Aug 10, 2026	93.18	93.43	93.06	93.23	93.23	0.13%	69,133
Aug 7, 2026	93.08	93.40	93.08	93.11	93.11	0.38%	48
Aug 6, 2026	92.79	92.88	92.76	92.76	92.76	0.37%	-
Aug 5, 2026	92.88	92.88	92.42	92.42	92.42	0.01%	716
Aug 4, 2026	92.37	92.41	91.97	92.41	92.41	0.62%	209
Aug 3, 2026	91.57	91.84	91.56	91.84	91.84	0.68%	121
Jul 31, 2026	91.71	92.23	91.19	91.22	91.22	0.10%	442
Jul 30, 2026	90.43	91.13	90.42	91.13	91.13	0.94%	571
Jul 29, 2026	90.90	90.90	90.28	90.28	90.28	-0.58%	1
Jul 28, 2026	90.64	90.81	90.45	90.81	90.81	0.43%	963
Jul 27, 2026	91.39	91.48	90.42	90.42	90.42	-0.08%	118
Jul 24, 2026	89.73	90.52	89.73	90.49	90.49	0.93%	50
Jul 23, 2026	90.29	90.29	89.66	89.66	89.66	-1.33%	253
Jul 22, 2026	90.16	90.87	90.16	90.87	90.87	0.31%	987
Jul 21, 2026	90.24	90.59	90.19	90.59	90.59	0.78%	504
Jul 20, 2026	89.94	90.15	89.89	89.89	89.89	-0.19%	19,595
Jul 17, 2026	89.93	90.06	89.86	90.06	90.06	-0.49%	489
Jul 16, 2026	90.55	90.55	89.98	90.50	90.50	-0.01%	11,690