ETR:XWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.79	40.97	40.78	40.78	40.78	0.26%	551
Sep 21, 2026	40.56	40.68	40.56	40.67	40.67	0.54%	1,960
Sep 18, 2026	40.60	40.60	40.44	40.45	40.45	-0.57%	1,362
Sep 17, 2026	40.76	40.76	40.65	40.68	40.68	0.26%	224
Sep 16, 2026	40.55	40.59	40.43	40.58	40.58	0.05%	451
Sep 15, 2026	40.65	40.67	40.56	40.56	40.56	-0.47%	661
Sep 14, 2026	40.50	40.75	40.50	40.75	40.75	1.18%	15
Sep 11, 2026	40.18	40.36	40.18	40.27	40.27	0.55%	128
Sep 10, 2026	40.24	40.24	40.05	40.05	40.05	-0.07%	75
Sep 9, 2026	40.30	40.30	40.04	40.08	40.08	-0.90%	1
Sep 8, 2026	40.74	40.75	40.45	40.45	40.45	-0.86%	88
Sep 7, 2026	40.91	40.91	40.75	40.80	40.80	-0.63%	19
Sep 4, 2026	41.22	41.22	41.06	41.06	41.06	-0.59%	447
Sep 3, 2026	41.07	41.30	41.07	41.30	41.30	0.61%	44
Sep 2, 2026	40.95	41.05	40.89	41.05	41.05	0.32%	7
Sep 1, 2026	41.01	41.01	40.80	40.92	40.92	0.09%	1,477
Aug 31, 2026	41.01	41.01	40.89	40.89	40.89	-0.49%	-
Aug 28, 2026	40.95	41.09	40.91	41.09	41.09	0.65%	-
Aug 27, 2026	40.80	40.82	40.75	40.82	40.82	0.05%	16
Aug 26, 2026	40.77	40.91	40.77	40.80	40.80	-	23
Aug 25, 2026	40.81	40.81	40.73	40.80	40.80	0.21%	8
Aug 24, 2026	40.63	40.72	40.61	40.72	40.72	0.21%	24
Aug 21, 2026	40.35	40.64	40.35	40.63	40.63	0.30%	1,612
Aug 20, 2026	40.54	40.55	40.48	40.51	40.51	-0.43%	118
Aug 19, 2026	40.56	40.82	40.56	40.69	40.69	0.04%	1,237
Aug 18, 2026	40.52	40.72	40.52	40.67	40.67	0.21%	1,097
Aug 17, 2026	40.74	40.74	40.59	40.59	40.59	-0.53%	336
Aug 14, 2026	41.01	41.01	40.79	40.80	40.80	-0.10%	1
Aug 13, 2026	40.88	40.99	40.83	40.84	40.84	0.09%	19,624
Aug 12, 2026	40.79	40.81	40.79	40.81	40.81	-0.15%	200
Aug 11, 2026	40.92	41.00	40.87	40.87	40.87	-0.09%	322
Aug 10, 2026	40.86	40.99	40.82	40.90	40.90	0.11%	1,918
Aug 7, 2026	40.89	40.93	40.77	40.86	40.86	0.69%	2,215
Aug 6, 2026	40.66	40.78	40.58	40.58	40.58	0.46%	920
Aug 5, 2026	40.30	40.57	40.30	40.39	40.39	0.37%	116
Aug 4, 2026	40.23	40.26	40.15	40.24	40.24	-0.02%	912
Aug 3, 2026	40.28	40.32	40.25	40.25	40.25	0.52%	61
Jul 31, 2026	40.11	40.13	40.04	40.04	40.04	-0.39%	9
Jul 30, 2026	40.68	40.68	40.20	40.20	40.20	-2.08%	10
Jul 29, 2026	41.08	41.11	40.91	41.05	41.05	0.13%	9
Jul 28, 2026	40.69	41.07	40.69	41.00	41.00	1.06%	12
Jul 27, 2026	40.37	40.57	40.37	40.57	40.57	0.86%	-
Jul 24, 2026	39.85	40.25	39.85	40.22	40.22	1.27%	19
Jul 23, 2026	39.83	39.83	39.72	39.72	39.72	-0.44%	1
Jul 22, 2026	39.86	40.01	39.86	39.89	39.89	0.15%	945
Jul 21, 2026	39.82	39.89	39.79	39.83	39.83	-0.29%	1,715
Jul 20, 2026	39.87	39.98	39.87	39.95	39.95	-0.32%	290
Jul 17, 2026	39.90	40.13	39.90	40.08	40.08	0.41%	1
Jul 16, 2026	39.49	39.91	39.49	39.91	39.91	0.48%	3,538
Jul 15, 2026	39.70	39.74	39.64	39.72	39.72	0.23%	837