ETR:XY7D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.59	13.64	13.51	13.51	13.51	0.79%	35,059
Jun 17, 2026	13.39	13.47	13.39	13.41	13.41	-0.34%	51,644
Jun 16, 2026	13.47	13.47	13.42	13.45	13.45	0.33%	23,900
Jun 15, 2026	13.40	13.50	13.38	13.41	13.41	-0.34%	9,476
Jun 12, 2026	13.25	13.46	13.25	13.46	13.46	1.75%	13,397
Jun 11, 2026	13.24	13.27	13.20	13.22	13.22	-0.09%	4,531
Jun 10, 2026	13.29	13.32	13.20	13.24	13.24	0.03%	59,017
Jun 9, 2026	13.39	13.43	13.23	13.23	13.23	-0.93%	26,089
Jun 8, 2026	13.37	13.42	13.34	13.36	13.36	-0.36%	71,082
Jun 5, 2026	13.45	13.45	13.33	13.40	13.40	0.25%	30,307
Jun 4, 2026	13.35	13.40	13.29	13.37	13.37	-0.09%	34,403
Jun 3, 2026	13.57	13.59	13.49	13.51	13.38	0.13%	33,834
Jun 2, 2026	13.52	13.52	13.45	13.49	13.36	0.18%	41,901
Jun 1, 2026	13.50	13.50	13.43	13.47	13.34	0.28%	9,952
May 29, 2026	13.47	13.50	13.36	13.43	13.30	0.09%	13,512
May 28, 2026	13.42	13.43	13.38	13.42	13.29	0.09%	21,636
May 27, 2026	13.40	13.44	13.35	13.41	13.28	-0.27%	23,149
May 26, 2026	13.46	13.46	13.39	13.44	13.31	-0.10%	16,929
May 25, 2026	13.70	13.72	13.37	13.46	13.33	0.54%	64,131
May 22, 2026	13.35	13.42	13.35	13.39	13.26	0.60%	25,318
May 21, 2026	13.32	13.40	13.29	13.31	13.18	-0.17%	26,982
May 20, 2026	13.32	13.33	13.28	13.33	13.20	0.53%	19,231
May 19, 2026	13.29	13.29	13.20	13.26	13.13	0.50%	55,521
May 18, 2026	13.38	13.38	13.14	13.19	13.06	-0.74%	24,180
May 15, 2026	13.25	13.33	13.21	13.29	13.16	0.65%	15,557
May 14, 2026	13.20	13.24	13.17	13.20	13.08	0.38%	20,146
May 13, 2026	13.21	13.23	13.15	13.15	13.03	-0.02%	7,256
May 12, 2026	13.18	13.19	13.13	13.16	13.03	0.37%	9,320
May 11, 2026	13.19	13.19	13.09	13.11	12.98	-0.15%	11,795
May 8, 2026	13.18	13.18	13.11	13.13	13.00	-0.09%	17,925
May 7, 2026	13.19	13.19	13.10	13.14	13.01	-0.07%	52,560
May 6, 2026	13.26	13.34	13.18	13.26	13.02	-0.11%	95,838
May 5, 2026	13.22	13.34	13.22	13.27	13.04	0.50%	25,861
May 4, 2026	13.25	13.25	13.16	13.21	12.97	0.40%	23,400
Apr 30, 2026	13.11	13.25	13.11	13.16	12.92	0.43%	13,293
Apr 29, 2026	13.19	13.21	13.10	13.10	12.87	-	11,318
Apr 28, 2026	13.13	13.16	13.09	13.10	12.87	0.15%	21,998
Apr 27, 2026	13.11	13.11	13.06	13.08	12.85	-0.17%	24,488
Apr 24, 2026	13.10	13.13	13.07	13.10	12.87	0.06%	7,577
Apr 23, 2026	13.13	13.13	13.06	13.09	12.86	-	21,875
Apr 22, 2026	13.07	13.09	13.00	13.09	12.86	0.65%	34,079
Apr 21, 2026	13.02	13.04	12.92	13.01	12.78	0.81%	39,494
Apr 20, 2026	13.02	13.04	12.90	12.91	12.68	-0.03%	37,681
Apr 17, 2026	12.93	12.98	12.84	12.91	12.68	-0.12%	38,907
Apr 16, 2026	12.96	12.96	12.87	12.93	12.70	0.81%	5,518
Apr 15, 2026	12.89	12.91	12.82	12.82	12.59	-0.47%	9,870
Apr 14, 2026	12.88	12.91	12.84	12.88	12.65	-0.56%	29,001
Apr 13, 2026	12.96	12.96	12.88	12.95	12.72	0.33%	15,657
Apr 10, 2026	13.05	13.05	12.91	12.91	12.68	0.02%	34,291
Apr 9, 2026	13.08	13.08	12.90	12.91	12.68	-0.24%	14,399