ETR:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.08	14.22	13.86	14.20	14.20	0.85%	79,482
Feb 5, 2026	14.10	14.16	13.90	14.08	14.08	-0.42%	106,584
Feb 4, 2026	14.34	14.36	13.76	14.14	14.14	-2.08%	130,412
Feb 3, 2026	14.42	14.50	14.08	14.44	14.26	1.12%	81,008
Feb 2, 2026	14.30	14.32	14.16	14.28	14.10	-0.56%	56,449
Jan 30, 2026	14.28	14.42	14.24	14.36	14.18	-0.14%	84,275
Jan 29, 2026	14.50	14.50	14.26	14.38	14.20	-0.96%	104,098
Jan 28, 2026	14.60	14.60	14.40	14.52	14.34	-0.55%	65,008
Jan 27, 2026	14.90	14.94	14.50	14.60	14.42	-1.35%	70,357
Jan 26, 2026	14.98	15.02	14.70	14.80	14.62	-1.46%	72,513
Jan 23, 2026	14.84	15.20	14.84	15.02	14.83	-0.79%	68,143
Jan 22, 2026	14.50	15.22	14.40	15.14	14.95	5.43%	307,389
Jan 21, 2026	14.30	14.50	14.26	14.36	14.18	0.70%	236,396
Jan 20, 2026	14.52	14.60	14.12	14.26	14.08	-2.06%	131,279
Jan 19, 2026	14.72	14.80	14.42	14.56	14.38	-2.80%	144,304
Jan 16, 2026	15.02	15.12	14.88	14.98	14.79	-0.27%	43,016
Jan 15, 2026	15.00	15.12	14.88	15.02	14.83	-0.53%	86,741
Jan 14, 2026	15.34	15.42	14.96	15.10	14.91	-1.56%	83,834
Jan 13, 2026	15.62	15.80	15.34	15.34	15.15	-1.67%	112,026
Jan 12, 2026	15.70	15.74	15.46	15.60	15.41	1.17%	69,865
Jan 9, 2026	15.30	15.76	15.30	15.42	15.23	0.78%	171,081
Jan 8, 2026	15.30	15.42	15.08	15.30	15.11	1.59%	165,822
Jan 7, 2026	15.16	15.16	14.92	15.06	14.87	-0.13%	61,181
Jan 6, 2026	15.10	15.30	15.04	15.08	14.89	0.27%	96,325
Jan 5, 2026	14.78	15.06	14.66	15.04	14.85	2.17%	67,543
Jan 2, 2026	15.18	15.20	14.64	14.72	14.54	-2.52%	170,408
Dec 30, 2025	15.02	15.18	14.90	15.10	14.91	-	165,785
Dec 29, 2025	14.96	15.12	14.80	15.10	14.91	1.34%	82,019
Dec 23, 2025	14.80	14.96	14.70	14.90	14.71	-0.40%	86,214
Dec 22, 2025	14.84	15.00	14.60	14.96	14.77	0.94%	99,333
Dec 19, 2025	14.74	14.90	14.68	14.82	14.64	-0.27%	118,097
Dec 18, 2025	14.66	14.86	14.56	14.86	14.67	1.09%	93,283
Dec 17, 2025	14.92	14.98	14.66	14.70	14.52	-1.34%	136,425
Dec 16, 2025	14.68	15.20	14.60	14.90	14.71	-0.67%	153,739
Dec 15, 2025	15.20	15.46	15.00	15.00	14.81	-0.92%	177,873
Dec 12, 2025	15.04	15.42	14.94	15.14	14.95	0.26%	166,918
Dec 11, 2025	15.62	15.74	15.00	15.10	14.91	-4.43%	185,499
Dec 10, 2025	15.74	15.80	15.48	15.80	15.60	1.41%	101,483
Dec 9, 2025	15.74	15.92	15.48	15.58	15.39	-1.64%	145,917
Dec 8, 2025	16.54	16.66	15.66	15.84	15.64	-6.82%	258,616
Dec 5, 2025	17.52	18.36	16.84	17.00	16.79	-8.01%	394,809
Dec 4, 2025	18.50	18.80	18.34	18.48	18.25	1.09%	37,744
Dec 3, 2025	18.80	18.92	18.28	18.28	18.05	-2.25%	52,049
Dec 2, 2025	18.90	18.96	18.64	18.70	18.47	-1.16%	28,032
Dec 1, 2025	19.50	19.62	18.84	18.92	18.68	-1.05%	43,659
Nov 28, 2025	18.90	19.14	18.86	19.12	18.88	1.16%	35,924
Nov 27, 2025	18.90	19.20	18.84	18.90	18.66	-0.53%	22,969
Nov 26, 2025	18.74	19.20	18.62	19.00	18.76	1.60%	42,196
Nov 25, 2025	18.58	18.80	18.36	18.70	18.47	1.08%	83,032
Nov 24, 2025	18.56	18.64	18.40	18.50	18.27	0.33%	113,992