ETR:XY4P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	176.02	176.02	175.68	175.69	-	0.01%	884
Sep 22, 2026	175.24	176.14	175.24	175.68	175.68	-0.13%	5,858
Sep 21, 2026	175.66	176.14	175.66	175.91	175.91	0.60%	5,036
Sep 18, 2026	175.79	175.79	174.77	174.86	174.86	-0.61%	24,275
Sep 17, 2026	175.57	176.01	175.36	175.94	175.94	0.19%	2,719
Sep 16, 2026	175.35	175.60	174.98	175.60	175.60	0.21%	4,789
Sep 15, 2026	175.15	175.48	174.80	175.23	175.23	-0.15%	8,612
Sep 14, 2026	175.47	175.52	174.78	175.48	175.48	-0.16%	11,634
Sep 11, 2026	175.73	175.92	175.42	175.76	175.76	0.07%	6,018
Sep 10, 2026	177.54	177.54	175.63	175.63	175.63	-0.63%	3,987
Sep 9, 2026	177.52	177.52	176.70	176.75	176.75	-0.58%	4,033
Sep 8, 2026	177.54	177.82	177.29	177.78	177.78	0.19%	6,261
Sep 7, 2026	177.88	177.95	177.43	177.44	177.44	-0.33%	6,536
Sep 4, 2026	177.73	178.32	177.73	178.03	178.03	0.08%	4,638
Sep 3, 2026	177.60	178.03	177.52	177.88	177.88	0.28%	8,418
Sep 2, 2026	177.47	177.48	177.15	177.38	177.38	-0.32%	4,387
Sep 1, 2026	177.98	178.07	177.56	177.94	177.94	-0.03%	5,081
Aug 31, 2026	178.41	178.52	177.99	177.99	177.99	-0.33%	4,036
Aug 28, 2026	178.64	178.95	178.46	178.59	178.59	-0.10%	3,638
Aug 27, 2026	179.26	179.29	178.73	178.76	178.76	-0.13%	6,187
Aug 26, 2026	179.52	179.52	179.00	179.00	179.00	-0.21%	2,794
Aug 25, 2026	178.76	179.39	178.62	179.39	179.39	0.47%	3,743
Aug 24, 2026	178.83	178.83	178.27	178.55	178.55	0.01%	4,816
Aug 21, 2026	178.65	178.86	178.45	178.54	178.54	-	6,363
Aug 20, 2026	178.75	178.79	178.46	178.54	178.54	-0.02%	5,618
Aug 19, 2026	178.78	179.01	178.38	178.58	178.58	0.04%	6,281
Aug 18, 2026	178.75	178.81	178.47	178.50	178.50	-0.33%	2,909
Aug 17, 2026	179.51	179.51	179.10	179.10	179.10	-0.14%	3,150
Aug 14, 2026	179.55	180.00	179.34	179.34	179.34	-0.51%	3,593
Aug 13, 2026	179.94	180.52	179.91	180.27	180.27	0.20%	6,285
Aug 12, 2026	179.77	180.60	179.77	179.90	179.90	0.05%	5,905
Aug 11, 2026	179.40	180.16	179.31	179.81	179.81	0.05%	3,637
Aug 10, 2026	180.26	180.42	179.70	179.71	179.71	-0.37%	4,151
Aug 7, 2026	180.18	180.61	180.10	180.39	180.39	0.06%	6,873
Aug 6, 2026	179.98	180.63	179.98	180.28	180.28	-0.18%	8,082
Aug 5, 2026	180.78	180.78	180.31	180.61	180.61	-	4,303
Aug 4, 2026	180.77	180.80	179.92	180.61	180.61	0.33%	8,703
Aug 3, 2026	179.93	180.18	179.88	180.01	180.01	0.47%	3,626
Jul 31, 2026	179.73	179.97	179.17	179.17	179.17	-0.24%	5,068
Jul 30, 2026	179.36	179.64	179.24	179.61	179.61	0.01%	5,188
Jul 29, 2026	180.05	180.28	179.53	179.58	179.58	-0.37%	6,110
Jul 28, 2026	180.29	180.29	179.84	180.25	180.25	0.17%	3,754
Jul 27, 2026	179.87	180.09	179.75	179.94	179.94	0.27%	5,245
Jul 24, 2026	179.02	179.45	178.98	179.45	179.45	0.47%	4,873
Jul 23, 2026	179.15	179.26	178.61	178.61	178.61	-0.32%	4,477
Jul 22, 2026	179.02	179.48	178.96	179.18	179.18	-0.14%	2,638
Jul 21, 2026	179.46	179.67	179.16	179.42	179.42	-0.11%	3,233
Jul 20, 2026	179.38	179.92	179.38	179.62	179.62	-0.05%	7,914
Jul 17, 2026	179.86	179.98	179.54	179.71	179.71	-	6,153
Jul 16, 2026	179.76	179.95	179.49	179.71	179.71	-0.21%	5,331