ETR:XY7D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.91	13.93	13.86	13.89	13.89	0.10%	28,670
Sep 21, 2026	13.78	13.87	13.74	13.87	13.87	1.28%	33,465
Sep 18, 2026	13.83	13.83	13.70	13.70	13.70	0.26%	31,280
Sep 17, 2026	13.66	13.80	13.66	13.66	13.66	0.16%	34,717
Sep 16, 2026	13.67	13.67	13.62	13.64	13.64	0.52%	5,594
Sep 15, 2026	13.63	13.65	13.57	13.57	13.57	-0.26%	7,850
Sep 14, 2026	13.60	13.65	13.57	13.61	13.61	0.16%	31,489
Sep 11, 2026	13.53	13.65	13.53	13.58	13.58	0.37%	15,109
Sep 10, 2026	13.58	13.58	13.47	13.53	13.53	-0.27%	31,769
Sep 9, 2026	13.72	13.72	13.61	13.67	13.57	0.06%	27,727
Sep 8, 2026	13.80	13.80	13.66	13.66	13.56	-0.28%	32,382
Sep 7, 2026	13.82	13.82	13.65	13.70	13.60	0.13%	17,912
Sep 4, 2026	13.76	13.79	13.68	13.68	13.58	-0.42%	19,120
Sep 3, 2026	13.69	13.74	13.60	13.74	13.64	0.35%	30,897
Sep 2, 2026	13.60	13.72	13.60	13.69	13.59	-0.03%	8,008
Sep 1, 2026	13.73	13.73	13.62	13.70	13.60	0.35%	16,755
Aug 31, 2026	13.71	13.76	13.60	13.65	13.55	0.24%	10,772
Aug 28, 2026	13.65	13.74	13.60	13.62	13.52	-0.25%	14,038
Aug 27, 2026	13.65	13.67	13.60	13.65	13.55	0.26%	11,927
Aug 26, 2026	13.57	13.62	13.56	13.61	13.52	0.84%	12,415
Aug 25, 2026	13.60	13.61	13.50	13.50	13.40	-0.47%	16,184
Aug 24, 2026	13.56	13.57	13.54	13.56	13.47	-0.22%	28,592
Aug 21, 2026	13.54	13.60	13.50	13.59	13.50	0.19%	16,720
Aug 20, 2026	13.57	13.63	13.51	13.57	13.47	0.22%	16,976
Aug 19, 2026	13.68	13.68	13.54	13.54	13.44	-0.69%	24,467
Aug 18, 2026	13.76	13.76	13.63	13.63	13.53	-0.44%	26,653
Aug 17, 2026	13.76	13.76	13.64	13.69	13.59	-	27,402
Aug 14, 2026	13.75	13.75	13.64	13.69	13.59	-0.22%	22,223
Aug 13, 2026	13.78	13.78	13.70	13.72	13.62	0.01%	18,295
Aug 12, 2026	13.73	13.73	13.67	13.72	13.62	0.41%	20,430
Aug 11, 2026	13.74	13.74	13.66	13.66	13.56	-0.26%	26,363
Aug 10, 2026	13.76	13.76	13.67	13.70	13.60	0.32%	44,574
Aug 7, 2026	13.75	13.75	13.66	13.66	13.56	-0.52%	23,003
Aug 6, 2026	13.68	13.74	13.63	13.73	13.63	0.28%	29,127
Aug 5, 2026	13.69	13.70	13.65	13.69	13.59	0.09%	54,591
Aug 4, 2026	13.70	13.70	13.63	13.68	13.58	0.19%	12,503
Aug 3, 2026	13.67	13.68	13.54	13.65	13.55	0.80%	14,836
Jul 31, 2026	13.58	13.67	13.51	13.54	13.45	0.88%	21,294
Jul 30, 2026	13.54	13.65	13.43	13.43	13.33	-1.11%	79,650
Jul 29, 2026	13.90	13.90	13.68	13.71	13.48	-0.48%	33,815
Jul 28, 2026	13.76	13.80	13.72	13.78	13.54	0.32%	46,438
Jul 27, 2026	13.82	13.84	13.71	13.73	13.50	-0.17%	9,839
Jul 24, 2026	13.67	13.94	13.67	13.76	13.52	0.25%	11,141
Jul 23, 2026	13.78	13.78	13.70	13.72	13.49	-0.39%	13,156
Jul 22, 2026	13.78	13.81	13.74	13.78	13.54	-0.10%	38,680
Jul 21, 2026	13.79	13.81	13.64	13.79	13.56	0.15%	13,322
Jul 20, 2026	13.72	13.78	13.66	13.77	13.54	0.88%	20,000
Jul 17, 2026	13.73	13.77	13.53	13.65	13.42	-0.58%	14,069
Jul 16, 2026	13.72	13.75	13.65	13.73	13.50	0.03%	59,121
Jul 15, 2026	13.78	13.79	13.71	13.73	13.49	0.15%	4,903