ETR:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.75	42.75	42.58	42.58	-	-0.22%	33,223
Sep 22, 2026	42.34	42.82	42.08	42.67	42.67	0.42%	55,778
Sep 21, 2026	42.07	42.49	42.06	42.49	42.49	3.08%	68,299
Sep 18, 2026	41.57	41.59	41.21	41.22	41.22	-0.55%	73,994
Sep 17, 2026	40.93	41.45	40.84	41.45	41.45	1.49%	34,462
Sep 16, 2026	40.71	40.93	40.57	40.84	40.84	1.48%	110,239
Sep 15, 2026	40.43	40.53	40.18	40.25	40.25	-0.52%	29,371
Sep 14, 2026	40.84	40.86	40.21	40.46	40.46	-3.10%	69,212
Sep 11, 2026	41.44	41.83	41.34	41.75	41.75	1.42%	43,779
Sep 10, 2026	41.93	41.93	41.02	41.17	41.17	-1.95%	75,546
Sep 9, 2026	42.16	42.21	41.80	41.99	41.99	-0.43%	31,475
Sep 8, 2026	41.86	42.24	41.70	42.17	42.17	0.32%	43,408
Sep 7, 2026	42.15	42.15	41.89	42.03	42.03	1.20%	67,184
Sep 4, 2026	41.11	41.62	41.01	41.53	41.53	1.57%	59,059
Sep 3, 2026	40.54	40.89	40.50	40.89	40.89	0.31%	30,769
Sep 2, 2026	40.48	40.78	40.20	40.77	40.77	-0.39%	37,529
Sep 1, 2026	41.30	41.30	40.72	40.93	40.93	0.83%	61,958
Aug 31, 2026	40.74	40.85	40.52	40.59	40.59	-0.94%	66,371
Aug 28, 2026	40.84	41.03	40.80	40.98	40.98	0.44%	43,956
Aug 27, 2026	40.86	40.98	40.62	40.80	40.80	0.46%	42,060
Aug 26, 2026	40.62	40.69	40.48	40.61	40.61	0.59%	48,441
Aug 25, 2026	40.20	40.44	40.05	40.37	40.37	1.71%	77,277
Aug 24, 2026	39.98	40.14	39.50	39.69	39.69	-1.73%	115,939
Aug 21, 2026	40.45	40.54	40.22	40.39	40.39	1.42%	150,920
Aug 20, 2026	39.96	39.99	39.41	39.83	39.83	0.42%	151,000
Aug 19, 2026	39.51	40.05	39.48	39.66	39.66	0.44%	144,482
Aug 18, 2026	40.21	40.22	39.41	39.49	39.49	-4.34%	94,088
Aug 17, 2026	40.86	41.33	40.79	41.28	41.28	2.24%	88,705
Aug 14, 2026	40.65	40.82	40.37	40.37	40.37	-0.87%	75,422
Aug 13, 2026	40.36	40.87	40.23	40.73	40.73	1.00%	85,505
Aug 12, 2026	39.88	40.43	39.86	40.32	40.32	1.97%	106,376
Aug 11, 2026	39.31	39.67	39.21	39.54	39.54	1.13%	62,439
Aug 10, 2026	39.32	39.34	38.98	39.10	39.10	-0.67%	67,327
Aug 7, 2026	39.13	39.75	39.02	39.37	39.37	-0.34%	54,285
Aug 6, 2026	39.08	39.59	38.78	39.50	39.50	-0.79%	54,119
Aug 5, 2026	39.81	39.95	39.46	39.82	39.82	0.13%	72,451
Aug 4, 2026	38.93	39.77	38.79	39.77	39.77	3.54%	56,193
Aug 3, 2026	38.83	38.83	37.91	38.41	38.41	-0.05%	195,565
Jul 31, 2026	39.31	39.47	38.30	38.43	38.43	1.73%	104,477
Jul 30, 2026	36.47	37.89	36.28	37.77	37.77	2.57%	94,776
Jul 29, 2026	37.09	37.40	36.63	36.83	36.83	-2.94%	111,821
Jul 28, 2026	37.82	37.94	37.35	37.94	37.94	-1.17%	168,115
Jul 27, 2026	39.47	39.62	38.34	38.39	38.39	-1.98%	70,176
Jul 24, 2026	39.33	39.64	38.89	39.17	39.17	-1.00%	80,177
Jul 23, 2026	40.22	40.38	39.47	39.56	39.56	-1.24%	70,442
Jul 22, 2026	39.65	40.07	39.40	40.06	40.06	0.01%	60,484
Jul 21, 2026	39.70	40.13	39.60	40.05	40.05	2.77%	47,231
Jul 20, 2026	38.40	39.20	38.36	38.97	38.97	0.74%	58,398
Jul 17, 2026	38.04	38.71	37.67	38.69	38.69	-1.60%	144,868
Jul 16, 2026	39.67	39.71	39.03	39.32	39.32	-1.66%	140,960