ETR:XY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	89.76	90.65	89.76	90.65	90.65	1.99%	68
Oct 1, 2026	90.03	90.03	87.72	88.88	88.88	-0.71%	880
Sep 30, 2026	89.63	89.64	89.05	89.52	89.52	0.66%	241
Sep 29, 2026	89.13	89.43	88.82	88.93	88.93	-0.26%	233
Sep 28, 2026	90.30	91.03	89.16	89.16	89.16	-1.16%	583
Sep 25, 2026	90.99	91.98	90.00	90.21	90.21	-1.35%	623
Sep 24, 2026	95.65	95.65	91.44	91.44	91.44	-4.08%	807
Sep 23, 2026	93.97	95.33	93.97	95.33	95.33	2.01%	223
Sep 22, 2026	93.75	94.60	93.33	93.45	93.45	0.02%	1,321
Sep 21, 2026	94.51	95.48	93.43	93.43	93.43	-0.90%	761
Sep 18, 2026	94.23	94.59	93.28	94.28	94.28	0.78%	654
Sep 17, 2026	93.98	95.55	93.19	93.55	93.55	-0.73%	483
Sep 16, 2026	93.72	94.60	93.41	94.24	94.24	1.46%	459
Sep 15, 2026	93.11	93.41	92.55	92.88	92.88	0.04%	551
Sep 14, 2026	92.50	92.84	92.03	92.84	92.84	0.97%	444
Sep 11, 2026	92.89	92.89	91.61	91.95	91.95	0.16%	156
Sep 10, 2026	92.74	93.05	91.22	91.80	91.80	-0.33%	452
Sep 9, 2026	94.49	94.49	91.79	92.10	92.10	-2.14%	575
Sep 8, 2026	91.76	94.35	91.24	94.11	94.11	1.84%	591
Sep 7, 2026	92.59	92.77	91.52	92.41	92.41	0.88%	440
Sep 4, 2026	93.01	93.74	91.58	91.60	91.60	-1.09%	2,664
Sep 3, 2026	92.83	92.89	91.77	92.61	92.61	0.78%	490
Sep 2, 2026	93.31	94.24	91.51	91.89	91.89	-1.59%	2,391
Sep 1, 2026	95.63	95.63	93.37	93.37	93.37	-1.99%	1,104
Aug 31, 2026	96.92	96.92	95.00	95.27	95.27	-0.16%	1,065
Aug 28, 2026	96.96	98.06	95.42	95.42	95.42	-0.76%	1,283
Aug 27, 2026	97.38	97.51	95.58	96.15	96.15	-1.54%	333
Aug 26, 2026	98.29	99.82	97.54	98.02	97.65	1.03%	1,223
Aug 25, 2026	99.30	100.24	97.02	97.02	96.66	-0.46%	410
Aug 24, 2026	96.03	98.73	96.03	97.47	97.10	-0.14%	1,164
Aug 21, 2026	98.00	98.36	96.77	97.61	97.24	-0.78%	1,179
Aug 20, 2026	99.60	99.60	97.91	98.38	98.01	-0.86%	249
Aug 19, 2026	98.50	99.38	98.48	99.23	98.86	1.39%	716
Aug 18, 2026	102.42	102.42	97.87	97.87	97.50	-3.97%	1,749
Aug 17, 2026	104.46	104.46	101.76	101.92	101.54	-1.45%	673
Aug 14, 2026	105.10	105.14	102.94	103.42	103.03	-0.50%	313
Aug 13, 2026	105.86	106.04	103.48	103.94	103.55	-0.76%	883
Aug 12, 2026	106.62	106.76	104.74	104.74	104.35	-1.17%	1,086
Aug 11, 2026	105.26	106.56	105.20	105.98	105.58	0.02%	1,341
Aug 10, 2026	104.56	106.52	104.08	105.96	105.56	1.11%	750
Aug 7, 2026	105.00	105.44	103.90	104.80	104.41	-0.29%	354
Aug 6, 2026	106.86	107.00	105.04	105.10	104.70	-0.19%	411
Aug 5, 2026	106.98	106.98	105.30	105.30	104.90	0.73%	110
Aug 4, 2026	104.44	104.98	103.34	104.54	104.15	1.79%	349
Aug 3, 2026	102.22	103.36	102.16	102.70	102.31	1.00%	261
Jul 31, 2026	102.52	102.52	100.88	101.68	101.30	-0.22%	487
Jul 30, 2026	106.12	106.80	101.22	101.90	101.52	-5.72%	656
Jul 29, 2026	109.84	111.60	107.18	108.08	107.67	-1.98%	1,883
Jul 28, 2026	107.18	111.00	106.66	110.26	109.85	4.37%	499
Jul 27, 2026	107.06	107.06	105.62	105.64	105.24	0.53%	217