ETR:EDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.55	11.58	11.54	11.54	11.54	0.07%	1,220
Sep 21, 2026	11.50	11.54	11.50	11.54	11.54	0.98%	1,037
Sep 18, 2026	11.53	11.53	11.41	11.42	11.42	-1.13%	15,728
Sep 17, 2026	11.52	11.55	11.52	11.55	11.55	0.87%	3,800
Sep 16, 2026	11.45	11.48	11.44	11.45	11.45	0.53%	30,465
Sep 15, 2026	11.40	11.42	11.36	11.39	11.39	-0.44%	20
Sep 14, 2026	11.47	11.47	11.43	11.44	11.44	-0.38%	9
Sep 11, 2026	11.46	11.49	11.46	11.49	11.49	0.63%	146
Sep 10, 2026	11.52	11.52	11.42	11.42	11.42	-0.89%	52,630
Sep 9, 2026	11.63	11.63	11.51	11.52	11.52	-1.37%	-
Sep 8, 2026	11.65	11.68	11.65	11.68	11.68	-0.05%	15,823
Sep 7, 2026	11.67	11.68	11.67	11.68	11.68	-0.07%	-
Sep 4, 2026	11.65	11.69	11.65	11.69	11.69	0.12%	666
Sep 3, 2026	11.63	11.68	11.63	11.68	11.68	0.57%	153
Sep 2, 2026	11.63	11.63	11.57	11.61	11.61	-0.19%	-
Sep 1, 2026	11.69	11.69	11.62	11.63	11.63	-0.33%	436
Aug 31, 2026	11.76	11.76	11.67	11.67	11.67	-0.88%	1,452
Aug 28, 2026	11.78	11.78	11.77	11.78	11.78	0.53%	1,654
Aug 27, 2026	11.79	11.79	11.71	11.71	11.71	-0.70%	400
Aug 26, 2026	11.82	11.84	11.80	11.80	11.80	-0.08%	147
Aug 25, 2026	11.81	11.82	11.81	11.81	11.81	0.41%	183
Aug 24, 2026	11.75	11.77	11.74	11.76	11.76	-0.08%	476
Aug 21, 2026	11.70	11.77	11.70	11.77	11.77	0.67%	70
Aug 20, 2026	11.71	11.71	11.66	11.69	11.69	-0.12%	3,746
Aug 19, 2026	11.73	11.73	11.70	11.70	11.70	-0.14%	174
Aug 18, 2026	11.78	11.78	11.72	11.72	11.72	-0.71%	200
Aug 17, 2026	11.85	11.85	11.80	11.80	11.80	-0.12%	62
Aug 14, 2026	11.85	11.85	11.82	11.82	11.82	-0.25%	417
Aug 13, 2026	11.87	11.87	11.85	11.85	11.85	0.07%	-
Aug 12, 2026	11.87	11.88	11.83	11.84	11.84	-0.12%	1,000
Aug 11, 2026	11.87	11.87	11.84	11.85	11.85	0.03%	896
Aug 10, 2026	11.85	11.86	11.85	11.85	11.85	-	2
Aug 7, 2026	11.83	11.88	11.83	11.85	11.85	0.32%	-
Aug 6, 2026	11.82	11.84	11.81	11.81	11.81	0.22%	4,517
Aug 5, 2026	11.84	11.84	11.78	11.79	11.79	-0.02%	851
Aug 4, 2026	11.78	11.79	11.76	11.79	11.79	0.77%	1,525
Aug 3, 2026	11.69	11.70	11.69	11.70	11.70	0.41%	189
Jul 31, 2026	11.72	11.73	11.63	11.65	11.65	-0.12%	7,701
Jul 30, 2026	11.58	11.66	11.58	11.66	11.66	0.80%	-
Jul 29, 2026	11.63	11.63	11.57	11.57	11.57	-0.38%	56
Jul 28, 2026	11.58	11.62	11.57	11.62	11.62	0.50%	62
Jul 27, 2026	11.66	11.67	11.56	11.56	11.56	-0.09%	13
Jul 24, 2026	11.46	11.57	11.46	11.57	11.57	0.85%	-
Jul 23, 2026	11.54	11.54	11.45	11.47	11.47	-1.17%	3,227
Jul 22, 2026	11.50	11.61	11.50	11.61	11.61	0.61%	-
Jul 21, 2026	11.50	11.54	11.49	11.54	11.54	0.61%	-
Jul 20, 2026	11.48	11.50	11.47	11.47	11.47	-0.50%	363
Jul 17, 2026	11.48	11.52	11.47	11.52	11.52	-0.17%	96
Jul 16, 2026	11.53	11.54	11.46	11.54	11.54	0.14%	-
Jul 15, 2026	11.52	11.53	11.50	11.53	11.53	0.23%	13