ETR:XY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	93.61	94.70	92.65	94.36	94.36	1.64%	854
Jun 1, 2026	93.72	93.73	92.11	92.84	92.84	-1.78%	639
May 29, 2026	94.73	94.81	93.54	94.52	94.52	1.19%	1,038
May 28, 2026	94.70	95.32	93.41	93.41	93.41	-1.74%	269
May 27, 2026	95.59	96.88	94.91	95.43	95.06	0.03%	571
May 26, 2026	96.46	96.46	95.40	95.40	95.03	-1.25%	284
May 25, 2026	96.46	96.61	96.10	96.61	96.24	1.93%	409
May 22, 2026	94.67	94.78	93.82	94.78	94.41	1.58%	749
May 21, 2026	92.53	93.31	92.39	93.31	92.95	1.00%	36
May 20, 2026	91.59	92.41	91.41	92.39	92.03	0.54%	359
May 19, 2026	93.00	93.69	91.89	91.89	91.53	-1.54%	1,256
May 18, 2026	92.91	93.33	91.18	93.33	92.97	-0.99%	83,717
May 15, 2026	93.41	94.50	92.80	94.26	93.89	0.30%	1,277
May 14, 2026	93.21	94.18	93.21	93.98	93.62	-0.05%	150
May 13, 2026	95.92	96.20	94.03	94.03	93.67	-1.30%	268
May 12, 2026	95.00	95.83	95.00	95.27	94.90	-0.38%	192
May 11, 2026	96.30	97.11	95.54	95.63	95.26	-1.88%	1,648
May 8, 2026	99.48	99.48	97.32	97.46	97.08	-2.79%	815
May 7, 2026	100.34	100.34	100.26	100.26	99.87	-1.82%	2
May 6, 2026	99.47	102.36	99.47	102.12	101.72	2.21%	76
May 5, 2026	98.30	100.30	98.30	99.91	99.52	1.01%	163
May 4, 2026	99.64	99.78	98.91	98.91	98.53	-0.58%	523
Apr 30, 2026	99.25	99.93	99.25	99.49	99.10	1.63%	107
Apr 29, 2026	100.66	100.66	97.89	97.89	97.51	-9.76%	467
Apr 28, 2026	105.94	108.48	105.94	108.48	108.06	4.95%	212
Apr 27, 2026	103.66	103.66	103.36	103.36	102.96	-0.50%	19
Apr 24, 2026	103.88	103.88	103.88	103.88	103.48	-0.13%	-
Apr 23, 2026	104.02	104.02	104.02	104.02	103.62	1.64%	-
Apr 22, 2026	103.64	103.64	102.34	102.34	101.94	0.20%	112
Apr 21, 2026	101.90	102.14	100.78	102.14	101.74	-0.25%	234
Apr 20, 2026	102.46	102.46	102.40	102.40	102.00	-1.04%	162
Apr 17, 2026	103.94	103.94	103.20	103.48	103.08	-2.98%	202
Apr 16, 2026	107.32	107.32	106.06	106.66	106.25	-0.86%	185
Apr 15, 2026	109.82	109.82	107.58	107.58	107.16	-2.41%	226
Apr 14, 2026	110.20	110.34	110.10	110.24	109.81	1.58%	218
Apr 13, 2026	107.96	110.22	107.96	108.52	108.10	-1.06%	157
Apr 10, 2026	111.48	111.48	109.12	109.68	109.26	0.57%	143
Apr 9, 2026	110.20	110.20	108.76	109.06	108.64	-0.60%	121
Apr 8, 2026	110.84	110.84	108.90	109.72	109.29	2.14%	78
Apr 7, 2026	107.64	112.32	107.00	107.42	107.00	2.65%	74
Apr 2, 2026	105.80	107.20	104.15	104.65	104.24	-0.62%	265
Apr 1, 2026	104.45	105.35	104.00	105.30	104.89	2.78%	201
Mar 31, 2026	102.45	102.45	102.45	102.45	102.05	-0.15%	-
Mar 30, 2026	103.15	103.20	102.55	102.60	102.20	-0.68%	192
Mar 27, 2026	103.35	103.40	103.30	103.30	102.90	-1.53%	19
Mar 26, 2026	105.45	105.45	104.90	104.90	104.49	-0.38%	90
Mar 25, 2026	104.70	105.30	104.70	105.30	104.89	0.96%	13
Mar 24, 2026	104.85	104.85	102.00	104.30	103.90	0.05%	322
Mar 23, 2026	104.65	105.95	102.95	104.25	103.85	-0.24%	1,537
Mar 20, 2026	105.10	105.15	104.50	104.50	104.10	0.87%	85