ETR:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.22	13.36	12.96	12.96	12.96	-1.97%	126,207
Mar 19, 2026	13.20	13.36	12.98	13.22	13.22	-1.05%	77,909
Mar 18, 2026	13.62	13.66	13.28	13.36	13.36	-1.62%	61,328
Mar 17, 2026	13.44	13.66	13.34	13.58	13.58	0.74%	37,759
Mar 16, 2026	13.58	13.58	13.30	13.48	13.48	-0.59%	50,837
Mar 13, 2026	13.40	13.68	13.26	13.56	13.56	-0.15%	69,204
Mar 12, 2026	13.62	13.94	13.50	13.58	13.58	-1.16%	99,339
Mar 11, 2026	13.70	13.84	13.60	13.74	13.74	-1.01%	98,635
Mar 10, 2026	14.02	14.04	13.74	13.88	13.88	1.02%	101,934
Mar 9, 2026	13.96	13.96	13.66	13.74	13.74	-1.72%	112,892
Mar 6, 2026	14.24	14.38	13.86	13.98	13.98	-1.55%	89,836
Mar 5, 2026	14.20	14.36	14.08	14.20	14.20	-0.56%	64,963
Mar 4, 2026	14.02	14.36	13.96	14.28	14.28	1.56%	84,294
Mar 3, 2026	14.32	14.38	14.06	14.06	14.06	-3.30%	80,609
Mar 2, 2026	14.42	14.66	14.24	14.54	14.54	-1.62%	78,868
Feb 27, 2026	14.88	15.04	14.70	14.78	14.78	-0.67%	56,622
Feb 26, 2026	14.62	15.00	14.52	14.88	14.88	0.95%	60,963
Feb 25, 2026	14.90	14.90	14.52	14.74	14.74	-1.47%	65,979
Feb 24, 2026	14.92	15.12	14.70	14.96	14.96	0.67%	60,131
Feb 23, 2026	15.08	15.22	14.76	14.86	14.86	-2.62%	104,070
Feb 20, 2026	15.08	15.32	15.04	15.26	15.26	1.06%	75,486
Feb 19, 2026	15.42	15.60	15.02	15.10	15.10	-1.95%	64,461
Feb 18, 2026	15.16	15.40	14.80	15.40	15.40	2.12%	106,598
Feb 17, 2026	15.48	15.58	14.90	15.08	15.08	0.40%	89,837
Feb 16, 2026	15.18	15.30	14.92	15.02	15.02	0.27%	82,770
Feb 13, 2026	14.92	15.28	14.66	14.98	14.98	1.90%	163,710
Feb 12, 2026	15.86	15.86	14.70	14.70	14.70	-6.01%	297,037
Feb 11, 2026	16.34	16.58	15.56	15.64	15.64	6.39%	493,544
Feb 10, 2026	14.18	14.74	14.08	14.70	14.70	3.81%	130,507
Feb 9, 2026	14.24	14.30	14.06	14.16	14.16	-0.28%	57,539
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