ETR:XY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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