ETR:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.72	13.78	13.54	13.74	-	-1.29%	5,026
Apr 10, 2026	13.74	14.18	13.60	13.92	13.92	1.75%	136,426
Apr 9, 2026	13.58	13.76	13.42	13.68	13.68	-0.29%	83,386
Apr 8, 2026	14.32	14.32	13.66	13.72	13.72	3.31%	74,627
Apr 7, 2026	13.82	13.82	13.26	13.28	13.28	-3.07%	79,198
Apr 2, 2026	13.44	13.78	13.32	13.70	13.70	0.59%	39,631
Apr 1, 2026	13.64	13.76	13.52	13.62	13.62	0.74%	55,168
Mar 31, 2026	13.32	13.66	13.28	13.52	13.52	1.50%	55,540
Mar 30, 2026	13.38	13.38	13.20	13.32	13.32	-1.33%	47,664
Mar 27, 2026	13.48	13.50	13.10	13.50	13.50	-	95,559
Mar 26, 2026	13.38	13.68	13.30	13.50	13.50	-	38,307
Mar 25, 2026	13.42	13.62	13.28	13.50	13.50	1.50%	72,252
Mar 24, 2026	13.12	13.40	13.12	13.30	13.30	1.84%	69,150
Mar 23, 2026	12.70	13.44	12.62	13.06	13.06	0.77%	101,826
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