ETR:XUKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.52	11.69	11.52	11.69	11.69	0.59%	1,354
Apr 1, 2026	11.60	11.63	11.55	11.62	11.62	2.07%	2,778
Mar 31, 2026	11.41	11.47	11.38	11.38	11.38	-0.05%	149
Mar 30, 2026	11.21	11.39	11.21	11.39	11.39	1.48%	103
Mar 27, 2026	11.29	11.29	11.18	11.22	11.22	-0.36%	1,016
Mar 26, 2026	11.34	11.34	11.26	11.26	11.26	-1.26%	280
Mar 25, 2026	11.33	11.41	11.33	11.41	11.41	1.62%	804
Mar 24, 2026	11.21	11.25	11.15	11.23	11.23	0.59%	1,115
Mar 23, 2026	11.01	11.34	10.94	11.16	11.16	0.11%	3,695
Mar 20, 2026	11.45	11.45	11.15	11.15	11.15	-1.73%	123
Mar 19, 2026	11.53	11.53	11.30	11.34	11.34	-2.43%	531
Mar 18, 2026	11.75	11.75	11.63	11.63	11.63	-0.99%	1
Mar 17, 2026	11.60	11.77	11.60	11.74	11.74	0.81%	54
Mar 16, 2026	11.63	11.70	11.61	11.65	11.65	0.69%	20,818
Mar 13, 2026	11.54	11.64	11.54	11.57	11.57	-0.69%	1,321
Mar 12, 2026	11.65	11.67	11.62	11.65	11.65	-0.15%	193
Mar 11, 2026	11.64	11.67	11.60	11.67	11.67	-0.34%	961
Mar 10, 2026	11.69	11.75	11.66	11.71	11.71	1.51%	986
Mar 9, 2026	11.36	11.54	11.34	11.53	11.53	-0.17%	9,894
Mar 6, 2026	11.68	11.68	11.54	11.55	11.55	-0.91%	1,306
Mar 5, 2026	11.74	11.86	11.66	11.66	11.66	-1.17%	1,567
Mar 4, 2026	11.72	11.81	11.70	11.80	11.80	0.80%	3,837
Mar 3, 2026	11.88	11.88	11.62	11.70	11.70	-2.39%	5,796
Mar 2, 2026	12.01	12.01	11.94	11.99	11.99	-0.81%	1,157
Feb 27, 2026	12.07	12.11	12.07	12.09	12.09	-0.02%	265
Feb 26, 2026	12.07	12.09	12.06	12.09	12.09	0.35%	473
Feb 25, 2026	11.97	12.05	11.97	12.05	12.05	1.09%	1,274
Feb 24, 2026	11.85	11.95	11.85	11.92	11.92	0.30%	10,319
Feb 23, 2026	11.86	11.93	11.86	11.88	11.88	-0.15%	3,826
Feb 20, 2026	11.86	11.92	11.86	11.90	11.90	0.75%	482
Feb 19, 2026	11.86	11.87	11.80	11.81	11.81	-0.64%	529
Feb 18, 2026	11.77	11.90	11.77	11.89	11.89	0.97%	1,091
Feb 17, 2026	11.74	11.77	11.72	11.77	11.71	0.29%	209
Feb 16, 2026	11.74	11.76	11.73	11.74	11.67	0.41%	1,817
Feb 13, 2026	11.69	11.69	11.62	11.69	11.63	0.33%	1,885
Feb 12, 2026	11.78	11.78	11.65	11.65	11.59	-0.72%	2,799
Feb 11, 2026	11.65	11.77	11.65	11.74	11.67	1.21%	443
Feb 10, 2026	11.61	11.61	11.58	11.60	11.53	-0.36%	2,546
Feb 9, 2026	11.63	11.64	11.55	11.64	11.58	-0.09%	233
Feb 6, 2026	11.51	11.65	11.51	11.65	11.59	0.88%	2,325
Feb 5, 2026	11.67	11.69	11.52	11.55	11.48	-1.70%	4,716
Feb 4, 2026	11.69	11.83	11.69	11.75	11.68	0.74%	3,089
Feb 3, 2026	11.71	11.71	11.63	11.66	11.60	-0.03%	1,239
Feb 2, 2026	11.44	11.66	11.44	11.66	11.60	1.23%	1,775
Jan 30, 2026	11.43	11.52	11.43	11.52	11.46	0.63%	57
Jan 29, 2026	11.48	11.52	11.45	11.45	11.39	0.19%	1,145
Jan 28, 2026	11.44	11.47	11.40	11.43	11.37	-0.10%	1,622
Jan 27, 2026	11.38	11.48	11.38	11.44	11.38	0.28%	1,224
Jan 26, 2026	11.42	11.44	11.40	11.41	11.35	-0.04%	216,242
Jan 23, 2026	11.38	11.42	11.37	11.41	11.35	0.32%	582