ETR:XY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	102.42	105.08	102.42	105.08	104.68	2.70%	21
Jul 23, 2026	101.96	102.54	101.96	102.32	101.94	0.43%	48
Jul 22, 2026	102.58	102.98	101.88	101.88	101.50	-1.09%	144
Jul 21, 2026	104.66	105.58	102.80	103.00	102.61	-2.55%	249
Jul 20, 2026	107.52	107.52	105.28	105.70	105.30	-3.13%	506
Jul 17, 2026	109.80	109.92	109.12	109.12	108.71	-0.60%	200
Jul 16, 2026	105.02	109.78	105.02	109.78	109.37	3.59%	475
Jul 15, 2026	105.98	105.98	105.98	105.98	105.58	0.04%	65
Jul 14, 2026	107.12	107.12	105.94	105.94	105.54	-0.36%	451
Jul 13, 2026	105.52	106.32	105.52	106.32	105.92	0.72%	51
Jul 10, 2026	103.60	105.62	103.58	105.56	105.16	1.15%	98
Jul 9, 2026	104.64	104.64	103.56	104.36	103.97	1.10%	1,071
Jul 8, 2026	105.62	105.64	103.04	103.22	102.83	-0.86%	122
Jul 7, 2026	104.70	105.00	103.30	104.12	103.73	0.48%	333
Jul 6, 2026	104.12	104.12	103.00	103.62	103.23	-0.84%	136