ETR:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.02	15.12	14.88	14.98	14.98	-0.27%	43,016
Jan 15, 2026	15.00	15.12	14.88	15.02	15.02	-0.53%	86,741
Jan 14, 2026	15.34	15.42	14.96	15.10	15.10	-1.56%	83,834
Jan 13, 2026	15.62	15.80	15.34	15.34	15.34	-1.67%	112,026
Jan 12, 2026	15.70	15.74	15.46	15.60	15.60	1.17%	69,865
Jan 9, 2026	15.30	15.76	15.30	15.42	15.42	0.78%	171,081
Jan 8, 2026	15.30	15.42	15.08	15.30	15.30	1.59%	165,822
Jan 7, 2026	15.16	15.16	14.92	15.06	15.06	-0.13%	61,181
Jan 6, 2026	15.10	15.30	15.04	15.08	15.08	0.27%	96,325
Jan 5, 2026	14.78	15.06	14.66	15.04	15.04	2.17%	67,543
Jan 2, 2026	15.18	15.20	14.64	14.72	14.72	-2.52%	170,408
Dec 30, 2025	15.02	15.18	14.90	15.10	15.10	-	165,785
Dec 29, 2025	14.96	15.12	14.80	15.10	15.10	1.34%	82,019
Dec 23, 2025	14.80	14.96	14.70	14.90	14.90	-0.40%	86,214
Dec 22, 2025	14.84	15.00	14.60	14.96	14.96	0.94%	99,333
Dec 19, 2025	14.74	14.90	14.68	14.82	14.82	-0.27%	118,097
Dec 18, 2025	14.66	14.86	14.56	14.86	14.86	1.09%	93,283
Dec 17, 2025	14.92	14.98	14.66	14.70	14.70	-1.34%	136,425
Dec 16, 2025	14.68	15.20	14.60	14.90	14.90	-0.67%	153,739
Dec 15, 2025	15.20	15.46	15.00	15.00	15.00	-0.92%	177,873
Dec 12, 2025	15.04	15.42	14.94	15.14	15.14	0.26%	166,918
Dec 11, 2025	15.62	15.74	15.00	15.10	15.10	-4.43%	185,499
Dec 10, 2025	15.74	15.80	15.48	15.80	15.80	1.41%	101,483
Dec 9, 2025	15.74	15.92	15.48	15.58	15.58	-1.64%	145,917
Dec 8, 2025	16.54	16.66	15.66	15.84	15.84	-6.82%	258,616
Dec 5, 2025	17.52	18.36	16.84	17.00	17.00	-8.01%	394,809
Dec 4, 2025	18.50	18.80	18.34	18.48	18.48	1.09%	37,744
Dec 3, 2025	18.80	18.92	18.28	18.28	18.28	-2.25%	52,049
Dec 2, 2025	18.90	18.96	18.64	18.70	18.70	-1.16%	28,032
Dec 1, 2025	19.50	19.62	18.84	18.92	18.92	-1.05%	43,659
Nov 28, 2025	18.90	19.14	18.86	19.12	19.12	1.16%	35,924
Nov 27, 2025	18.90	19.20	18.84	18.90	18.90	-0.53%	22,969
Nov 26, 2025	18.74	19.20	18.62	19.00	19.00	1.60%	42,196
Nov 25, 2025	18.58	18.80	18.36	18.70	18.70	1.08%	83,032
Nov 24, 2025	18.56	18.64	18.40	18.50	18.50	0.33%	113,992
Nov 21, 2025	18.00	18.44	17.96	18.44	18.44	0.66%	44,883
Nov 20, 2025	18.92	18.92	17.98	18.32	18.32	1.22%	84,363
Nov 19, 2025	18.08	18.26	18.00	18.10	18.10	-0.11%	41,558
Nov 18, 2025	18.02	18.24	17.98	18.12	18.12	-1.20%	20,235
Nov 17, 2025	18.90	18.98	18.14	18.34	18.34	-3.47%	22,879
Nov 14, 2025	18.82	19.00	18.46	19.00	19.00	0.74%	22,070
Nov 13, 2025	18.98	19.18	18.72	18.86	18.86	-0.42%	23,935
Nov 12, 2025	18.98	19.16	18.80	18.94	18.94	0.42%	28,467
Nov 11, 2025	18.02	18.86	17.96	18.86	18.86	5.25%	37,220
Nov 10, 2025	18.16	18.32	17.90	17.92	17.92	-0.44%	57,584
Nov 7, 2025	18.40	18.40	17.90	18.00	18.00	-1.21%	43,837
Nov 6, 2025	18.64	18.74	18.08	18.22	18.22	-2.15%	77,814
Nov 5, 2025	18.80	19.02	18.62	18.62	18.62	-1.90%	31,958
Nov 4, 2025	18.94	19.14	18.86	18.98	18.98	-0.11%	33,705
Nov 3, 2025	19.56	19.56	19.00	19.00	19.00	-2.16%	41,985