ETR:XUEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.18	10.22	10.18	10.18	10.18	-0.34%	8
Mar 30, 2026	10.07	10.21	10.07	10.21	10.21	0.70%	5,344
Mar 27, 2026	10.20	10.20	10.14	10.14	10.14	-0.70%	26,000
Mar 26, 2026	10.31	10.31	10.21	10.21	10.21	-0.17%	64
Mar 25, 2026	10.16	10.26	10.16	10.23	10.23	0.79%	5,390
Mar 24, 2026	10.17	10.17	10.14	10.15	10.15	-0.25%	282
Mar 23, 2026	10.16	10.18	10.05	10.18	10.17	0.13%	2,102
Mar 20, 2026	10.24	10.24	10.16	10.16	10.16	-0.90%	13,904
Mar 19, 2026	10.31	10.33	10.25	10.25	10.25	-0.67%	2,328
Mar 18, 2026	10.32	10.39	10.32	10.32	10.32	-0.11%	12,379
Mar 17, 2026	10.32	10.33	10.31	10.33	10.33	-0.04%	4
Mar 16, 2026	10.39	10.39	10.32	10.34	10.34	-0.28%	2,996
Mar 13, 2026	10.33	10.40	10.33	10.37	10.37	0.25%	18,311
Mar 12, 2026	10.35	10.37	10.34	10.34	10.34	-0.18%	2,219
Mar 11, 2026	10.29	10.37	10.29	10.36	10.36	0.25%	1,937
Mar 10, 2026	10.30	10.33	10.30	10.33	10.33	0.22%	3,359
Mar 9, 2026	10.33	10.33	10.28	10.31	10.31	-0.20%	187
Mar 6, 2026	10.38	10.44	10.33	10.33	10.33	-0.88%	314
Mar 5, 2026	10.41	10.43	10.40	10.42	10.42	0.18%	810
Mar 4, 2026	10.32	10.41	10.32	10.41	10.41	0.40%	830
Mar 3, 2026	10.37	10.38	10.34	10.36	10.36	0.09%	4,325
Mar 2, 2026	10.34	10.36	10.31	10.36	10.35	0.77%	1,019
Feb 27, 2026	10.29	10.29	10.28	10.28	10.28	-0.25%	8
Feb 26, 2026	10.30	10.32	10.30	10.30	10.30	0.02%	86
Feb 25, 2026	10.27	10.32	10.27	10.30	10.30	-0.10%	1,620
Feb 24, 2026	10.32	10.33	10.31	10.31	10.31	0.10%	956
Feb 23, 2026	10.28	10.31	10.28	10.30	10.30	-0.04%	505
Feb 20, 2026	10.33	10.33	10.30	10.30	10.30	-0.08%	1,117
Feb 19, 2026	10.31	10.32	10.31	10.31	10.31	0.23%	5
Feb 18, 2026	10.23	10.29	10.23	10.29	10.29	-1.16%	741
Feb 17, 2026	10.41	10.44	10.41	10.41	10.27	0.20%	1,830
Feb 16, 2026	10.37	10.39	10.37	10.39	10.25	0.35%	365
Feb 13, 2026	10.33	10.37	10.33	10.35	10.22	0.28%	6
Feb 12, 2026	10.30	10.32	10.30	10.32	10.19	0.20%	232
Feb 11, 2026	10.28	10.30	10.28	10.30	10.17	0.25%	774
Feb 10, 2026	10.24	10.28	10.24	10.28	10.14	0.26%	48
Feb 9, 2026	10.28	10.28	10.24	10.25	10.12	-0.51%	15,300
Feb 6, 2026	10.33	10.33	10.30	10.30	10.17	-0.11%	710
Feb 5, 2026	10.28	10.31	10.28	10.31	10.18	0.28%	110
Feb 4, 2026	10.20	10.29	10.20	10.28	10.15	0.23%	3,992
Feb 3, 2026	10.26	10.30	10.26	10.26	10.13	-0.18%	445
Feb 2, 2026	10.23	10.29	10.21	10.28	10.14	0.69%	3,688
Jan 30, 2026	10.13	10.21	10.13	10.21	10.08	0.54%	916
Jan 29, 2026	10.14	10.17	10.13	10.15	10.02	-0.16%	42
Jan 28, 2026	10.13	10.18	10.12	10.17	10.04	0.31%	6,889
Jan 27, 2026	10.24	10.24	10.14	10.14	10.01	-0.81%	2,368
Jan 26, 2026	10.24	10.25	10.22	10.22	10.09	-0.69%	221
Jan 23, 2026	10.33	10.33	10.29	10.29	10.16	-0.16%	10,437
Jan 22, 2026	10.36	10.36	10.31	10.31	10.18	0.01%	392
Jan 21, 2026	10.27	10.31	10.27	10.31	10.17	0.54%	1,543