ETR:XY6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	95.92	96.20	94.03	94.03	94.03	-1.30%	268
May 12, 2026	95.00	95.83	95.00	95.27	95.27	-0.38%	192
May 11, 2026	96.30	97.11	95.54	95.63	95.63	-1.88%	1,648
May 8, 2026	99.48	99.48	97.32	97.46	97.46	-2.79%	815
May 7, 2026	100.34	100.34	100.26	100.26	100.26	-1.82%	2
May 6, 2026	99.47	102.36	99.47	102.12	102.12	2.21%	76
May 5, 2026	98.30	100.30	98.30	99.91	99.91	1.01%	163
May 4, 2026	99.64	99.78	98.91	98.91	98.91	-0.58%	523
Apr 30, 2026	99.25	99.93	99.25	99.49	99.49	1.63%	107
Apr 29, 2026	100.66	100.66	97.89	97.89	97.89	-9.76%	467
Apr 28, 2026	105.94	108.48	105.94	108.48	108.48	4.95%	212
Apr 27, 2026	103.66	103.66	103.36	103.36	103.36	-0.50%	19
Apr 24, 2026	103.88	103.88	103.88	103.88	103.88	-0.13%	-
Apr 23, 2026	104.02	104.02	104.02	104.02	104.02	1.64%	-
Apr 22, 2026	103.64	103.64	102.34	102.34	102.34	0.20%	112
Apr 21, 2026	101.90	102.14	100.78	102.14	102.14	-0.25%	234
Apr 20, 2026	102.46	102.46	102.40	102.40	102.40	-1.04%	162
Apr 17, 2026	103.94	103.94	103.20	103.48	103.48	-2.98%	202
Apr 16, 2026	107.32	107.32	106.06	106.66	106.66	-0.86%	185
Apr 15, 2026	109.82	109.82	107.58	107.58	107.58	-2.41%	226
Apr 14, 2026	110.20	110.34	110.10	110.24	110.24	1.58%	218
Apr 13, 2026	107.96	110.22	107.96	108.52	108.52	-1.06%	157
Apr 10, 2026	111.48	111.48	109.12	109.68	109.68	0.57%	143
Apr 9, 2026	110.20	110.20	108.76	109.06	109.06	-0.60%	121
Apr 8, 2026	110.84	110.84	108.90	109.72	109.72	2.14%	78
Apr 7, 2026	107.64	112.32	107.00	107.42	107.42	2.65%	74
Apr 2, 2026	105.80	107.20	104.15	104.65	104.65	-0.62%	265
Apr 1, 2026	104.45	105.35	104.00	105.30	105.30	2.78%	201
Mar 31, 2026	102.45	102.45	102.45	102.45	102.45	-0.15%	-
Mar 30, 2026	103.15	103.20	102.55	102.60	102.60	-0.68%	192
Mar 27, 2026	103.35	103.40	103.30	103.30	103.30	-1.53%	19
Mar 26, 2026	105.45	105.45	104.90	104.90	104.90	-0.38%	90
Mar 25, 2026	104.70	105.30	104.70	105.30	105.30	0.96%	13
Mar 24, 2026	104.85	104.85	102.00	104.30	104.30	0.05%	322
Mar 23, 2026	104.65	105.95	102.95	104.25	104.25	-0.24%	1,537
Mar 20, 2026	105.10	105.15	104.50	104.50	104.50	0.87%	85
Mar 19, 2026	104.05	104.05	103.60	103.60	103.60	-1.47%	209
Mar 18, 2026	106.40	106.40	104.85	105.15	105.15	-0.05%	38
Mar 17, 2026	104.05	105.35	104.05	105.20	105.20	0.14%	65
Mar 16, 2026	105.20	105.20	104.75	105.05	105.05	0.67%	260
Mar 13, 2026	105.20	105.85	104.15	104.35	104.35	-0.33%	502
Mar 12, 2026	105.65	106.15	104.70	104.70	104.70	-0.57%	544
Mar 11, 2026	105.45	105.45	105.15	105.30	105.30	-1.03%	141
Mar 10, 2026	106.45	106.65	106.35	106.40	106.40	1.00%	39
Mar 9, 2026	107.25	107.25	104.00	105.35	105.35	-1.31%	898
Mar 6, 2026	106.45	107.10	106.25	106.75	106.75	-2.51%	424
Mar 5, 2026	110.65	110.65	109.50	109.50	109.50	-0.45%	92
Mar 4, 2026	109.95	110.35	108.50	110.00	110.00	0.82%	764
Mar 3, 2026	110.00	110.00	108.30	109.10	109.10	-0.64%	141
Mar 2, 2026	110.35	110.35	108.35	109.80	109.80	0.83%	191