ETR:XY4P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	178.78	179.61	178.78	179.61	179.61	0.39%	3,501
Aug 21, 2025	179.55	179.55	178.87	178.92	178.92	-0.32%	2,145
Aug 20, 2025	179.02	179.61	179.02	179.50	179.50	0.21%	3,973
Aug 19, 2025	178.98	179.29	178.82	179.12	179.12	0.10%	3,220
Aug 18, 2025	179.06	179.37	178.84	178.94	178.94	0.01%	4,669
Aug 15, 2025	179.87	179.87	178.92	178.92	178.92	-0.49%	2,266
Aug 14, 2025	180.18	180.56	179.81	179.81	179.81	-0.21%	4,985
Aug 13, 2025	179.62	180.27	179.62	180.18	180.18	0.50%	2,695
Aug 12, 2025	179.85	179.99	179.07	179.28	179.28	-0.30%	3,505
Aug 11, 2025	180.13	180.32	179.76	179.82	179.82	-0.02%	2,301
Aug 8, 2025	180.39	180.51	179.86	179.86	179.86	-0.33%	4,547
Aug 7, 2025	180.34	180.58	180.04	180.46	180.46	0.10%	3,653
Aug 6, 2025	180.54	180.55	180.14	180.28	180.28	-0.14%	6,459
Aug 5, 2025	180.70	180.83	180.32	180.53	180.53	0.04%	3,673
Aug 4, 2025	179.79	180.55	179.58	180.45	180.45	0.42%	5,664
Aug 1, 2025	179.40	180.46	179.18	179.69	179.69	0.06%	5,750
Jul 31, 2025	179.87	179.87	179.49	179.58	179.58	0.12%	5,787
Jul 30, 2025	179.68	179.83	179.31	179.36	179.36	-0.12%	5,587
Jul 29, 2025	179.61	179.91	179.41	179.58	179.58	-0.03%	3,896
Jul 28, 2025	179.49	179.80	179.45	179.64	179.64	0.24%	6,797
Jul 25, 2025	179.06	179.36	178.53	179.21	179.21	-0.06%	3,304
Jul 24, 2025	180.00	180.00	179.26	179.31	179.31	-0.66%	3,933
Jul 23, 2025	180.42	180.65	180.18	180.51	180.51	0.03%	5,746
Jul 22, 2025	179.70	180.60	179.70	180.45	180.45	0.12%	3,943
Jul 21, 2025	179.80	180.32	179.67	180.24	180.24	0.57%	6,633
Jul 18, 2025	179.21	179.31	179.05	179.22	179.22	-0.08%	2,842
Jul 17, 2025	179.14	179.50	179.06	179.37	179.37	0.13%	4,141
Jul 16, 2025	179.01	179.44	178.83	179.14	179.14	0.17%	20,187
Jul 15, 2025	179.10	179.55	178.84	178.84	178.84	0.04%	7,954
Jul 14, 2025	178.82	178.95	178.57	178.77	178.77	-0.04%	6,880
Jul 11, 2025	179.10	179.23	178.72	178.85	178.85	-0.07%	7,282
Jul 10, 2025	179.65	179.65	178.98	178.98	178.98	-0.18%	5,582
Jul 9, 2025	179.33	179.71	179.31	179.31	179.31	-	8,249
Jul 8, 2025	179.66	179.67	179.11	179.31	179.31	-0.23%	7,056
Jul 7, 2025	180.45	180.45	179.72	179.73	179.73	-0.29%	3,962
Jul 4, 2025	180.54	180.71	180.26	180.26	180.26	0.01%	7,272
Jul 3, 2025	180.01	181.51	179.90	180.25	180.25	0.29%	5,533
Jul 2, 2025	180.34	180.34	179.55	179.72	179.72	-0.35%	10,017
Jul 1, 2025	180.43	180.87	180.29	180.35	180.35	0.14%	9,342
Jun 30, 2025	180.19	180.47	180.06	180.10	180.10	-	4,262
Jun 27, 2025	180.21	180.34	179.90	180.10	180.10	-0.04%	5,369
Jun 26, 2025	180.44	180.56	180.11	180.17	180.17	0.06%	3,630
Jun 25, 2025	180.51	180.76	179.78	180.07	180.07	-0.07%	6,368
Jun 24, 2025	180.38	180.42	179.84	180.19	180.19	-0.05%	3,901
Jun 23, 2025	179.71	180.37	179.69	180.28	180.28	0.14%	3,977
Jun 20, 2025	180.44	180.44	179.78	180.03	180.03	0.08%	2,581
Jun 19, 2025	179.97	180.35	179.88	179.89	179.89	-0.27%	1,648
Jun 18, 2025	179.90	180.49	179.74	180.37	180.37	0.22%	7,772
Jun 17, 2025	179.86	180.44	179.83	179.97	179.97	-0.18%	6,772
Jun 16, 2025	179.86	180.45	179.48	180.29	180.29	0.21%	5,286