ETR:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	17.26	17.26	16.94	17.02	-	0.24%	1,862
May 22, 2026	16.82	17.14	16.58	16.98	16.98	1.92%	89,266
May 21, 2026	16.50	16.82	16.50	16.66	16.66	0.36%	44,520
May 20, 2026	16.18	16.72	16.02	16.60	16.60	2.85%	56,016
May 19, 2026	16.50	16.60	16.10	16.14	16.14	-2.30%	48,216
May 18, 2026	16.20	16.54	16.08	16.52	16.52	0.85%	90,839
May 15, 2026	16.32	16.80	16.08	16.38	16.38	-1.09%	112,195
May 14, 2026	16.00	16.76	15.84	16.56	16.56	3.76%	114,744
May 13, 2026	16.00	16.22	14.80	15.96	15.96	1.66%	152,675
May 12, 2026	15.80	16.04	15.62	15.70	15.70	-1.63%	97,198
May 11, 2026	15.50	15.96	15.48	15.96	15.96	2.18%	73,280
May 8, 2026	15.60	15.66	15.40	15.62	15.62	0.13%	47,817
May 7, 2026	15.42	15.80	15.42	15.60	15.60	1.30%	98,979
May 6, 2026	14.80	15.42	14.80	15.40	15.40	3.08%	64,216
May 5, 2026	15.08	15.26	14.54	14.94	14.94	-0.53%	70,930
May 4, 2026	15.24	15.24	14.86	15.02	15.02	0.54%	56,842
Apr 30, 2026	14.54	15.04	14.48	14.94	14.94	2.05%	83,082
Apr 29, 2026	14.52	14.84	14.52	14.64	14.64	-1.48%	90,114
Apr 28, 2026	15.26	15.30	14.78	14.86	14.86	-1.33%	56,997
Apr 27, 2026	15.00	15.12	14.80	15.06	15.06	0.94%	55,571
Apr 24, 2026	15.22	15.22	14.66	14.92	14.92	-1.84%	96,437
Apr 23, 2026	15.18	15.36	15.00	15.20	15.20	-0.65%	94,990
Apr 22, 2026	15.16	15.44	15.16	15.30	15.30	-0.78%	65,850
Apr 21, 2026	15.02	15.70	15.00	15.42	15.42	0.13%	75,503
Apr 20, 2026	15.30	15.48	15.16	15.40	15.40	-1.41%	101,860
Apr 17, 2026	14.88	15.72	14.88	15.62	15.62	4.69%	188,635
Apr 16, 2026	14.44	14.96	14.44	14.92	14.92	1.63%	64,587
Apr 15, 2026	14.46	14.68	14.40	14.68	14.68	2.23%	53,283
Apr 14, 2026	13.98	14.54	13.86	14.36	14.36	3.16%	116,425
Apr 13, 2026	13.72	14.00	13.54	13.92	13.92	-	39,495
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%	126,307
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