ETR:XY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	102.52	102.52	100.88	101.68	101.68	-0.22%	487
Jul 30, 2026	106.12	106.80	101.22	101.90	101.90	-5.72%	656
Jul 29, 2026	109.84	111.60	107.18	108.08	108.08	-1.98%	1,883
Jul 28, 2026	107.18	111.00	106.66	110.26	110.26	4.37%	499
Jul 27, 2026	107.06	107.06	105.62	105.64	105.64	0.53%	217
Jul 24, 2026	102.42	105.08	102.42	105.08	105.08	2.70%	21
Jul 23, 2026	101.96	102.54	101.96	102.32	102.32	0.43%	48
Jul 22, 2026	102.58	102.98	101.88	101.88	101.88	-1.09%	144
Jul 21, 2026	104.66	105.58	102.80	103.00	103.00	-2.55%	249
Jul 20, 2026	107.52	107.52	105.28	105.70	105.70	-3.13%	506
Jul 17, 2026	109.80	109.92	109.12	109.12	109.12	-0.60%	200
Jul 16, 2026	105.02	109.78	105.02	109.78	109.78	3.59%	475
Jul 15, 2026	105.98	105.98	105.98	105.98	105.98	0.04%	65
Jul 14, 2026	107.12	107.12	105.94	105.94	105.94	-0.36%	451
Jul 13, 2026	105.52	106.32	105.52	106.32	106.32	0.72%	51
Jul 10, 2026	103.60	105.62	103.58	105.56	105.56	1.15%	98
Jul 9, 2026	104.64	104.64	103.56	104.36	104.36	1.10%	1,071
Jul 8, 2026	105.62	105.64	103.04	103.22	103.22	-0.86%	122
Jul 7, 2026	104.70	105.00	103.30	104.12	104.12	0.48%	333
Jul 6, 2026	104.12	104.12	103.00	103.62	103.62	-0.84%	136
Jul 3, 2026	102.38	104.50	102.38	104.50	104.50	1.24%	114
Jul 2, 2026	103.30	103.36	102.24	103.22	103.22	-2.14%	227
Jul 1, 2026	104.14	105.48	104.14	105.48	105.48	2.09%	1,012
Jun 30, 2026	103.02	103.46	102.44	103.32	103.32	1.99%	413
Jun 29, 2026	103.54	103.54	101.30	101.30	101.30	-1.38%	618
Jun 26, 2026	103.40	104.58	101.92	102.72	102.72	-0.47%	430
Jun 25, 2026	100.14	104.80	99.90	103.20	103.20	3.34%	1,471
Jun 24, 2026	98.45	99.86	96.87	99.86	99.86	2.27%	611
Jun 23, 2026	96.50	98.30	96.02	97.64	97.64	-0.13%	440
Jun 22, 2026	97.82	97.82	97.07	97.77	97.77	1.33%	187
Jun 19, 2026	97.70	97.70	96.49	96.49	96.49	-1.24%	25
Jun 18, 2026	96.77	97.70	96.77	97.70	97.70	0.54%	240
Jun 17, 2026	96.37	97.27	96.18	97.18	97.18	-0.05%	439
Jun 16, 2026	97.03	97.31	95.35	97.23	97.23	1.58%	495
Jun 15, 2026	96.35	96.51	95.33	95.72	95.72	1.48%	1,230
Jun 12, 2026	94.45	94.47	94.07	94.32	94.32	1.79%	64
Jun 11, 2026	93.63	93.63	92.66	92.66	92.66	-1.55%	61
Jun 10, 2026	95.43	95.43	94.12	94.12	94.12	-1.26%	489
Jun 9, 2026	95.75	96.38	94.98	95.32	95.32	-0.26%	218
Jun 8, 2026	95.96	96.03	94.97	95.57	95.57	-0.10%	402
Jun 5, 2026	95.13	95.97	95.03	95.67	95.67	0.83%	1,245
Jun 4, 2026	95.61	95.61	94.88	94.88	94.88	0.13%	244
Jun 3, 2026	94.36	95.69	94.10	94.76	94.76	0.42%	312
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