ETR:EXCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.69	31.92	31.69	31.86	31.86	0.11%	398
Sep 21, 2026	31.65	31.82	31.60	31.82	31.82	1.97%	157
Sep 18, 2026	31.43	31.45	31.21	31.21	31.21	-0.16%	163
Sep 17, 2026	31.00	31.26	31.00	31.26	31.26	1.23%	-
Sep 16, 2026	30.81	30.88	30.81	30.88	30.88	1.10%	-
Sep 15, 2026	30.65	30.68	30.54	30.54	30.54	-0.75%	221
Sep 14, 2026	30.87	30.87	30.77	30.77	30.77	-1.71%	-
Sep 11, 2026	31.16	31.31	31.16	31.31	31.31	1.08%	35
Sep 10, 2026	31.30	31.30	30.91	30.97	30.97	-1.15%	200
Sep 9, 2026	31.47	31.47	31.33	31.33	31.33	-1.00%	32
Sep 8, 2026	31.37	31.65	31.37	31.65	31.65	0.36%	-
Sep 7, 2026	31.57	31.67	31.53	31.53	31.53	-0.13%	248
Sep 4, 2026	31.47	31.57	31.47	31.57	31.57	0.80%	-
Sep 3, 2026	31.15	31.32	31.15	31.32	31.32	0.38%	197
Sep 2, 2026	31.01	31.20	30.89	31.20	31.20	-0.03%	696
Sep 1, 2026	31.36	31.36	31.15	31.21	31.21	1.05%	1,093
Aug 31, 2026	30.98	31.11	30.89	30.89	30.89	-1.09%	79
Aug 28, 2026	31.09	31.25	31.09	31.23	31.23	0.71%	2,633
Aug 27, 2026	30.92	31.05	30.92	31.01	31.01	0.37%	510
Aug 26, 2026	30.83	31.00	30.83	30.89	30.89	0.55%	377
Aug 25, 2026	30.47	30.74	30.47	30.72	30.72	1.22%	298
Aug 24, 2026	30.32	30.50	30.31	30.35	30.35	-0.62%	169
Aug 21, 2026	30.29	30.57	30.29	30.54	30.54	1.04%	232
Aug 20, 2026	30.16	30.23	30.07	30.23	30.23	-0.21%	13
Aug 19, 2026	30.16	30.29	30.16	30.29	30.29	0.10%	-
Aug 18, 2026	30.50	30.52	30.26	30.26	30.26	-2.25%	164
Aug 17, 2026	30.71	30.96	30.71	30.96	30.96	0.98%	473
Aug 14, 2026	30.76	30.77	30.66	30.66	30.66	-0.89%	-
Aug 13, 2026	30.82	30.93	30.82	30.93	30.93	0.55%	-
Aug 12, 2026	30.64	30.91	30.64	30.76	30.76	0.52%	477
Aug 11, 2026	30.50	30.75	30.50	30.60	30.60	0.36%	170
Aug 10, 2026	30.57	30.77	30.49	30.49	30.49	-0.21%	529
Aug 7, 2026	30.45	30.56	30.45	30.56	30.56	-0.02%	60
Aug 6, 2026	30.32	30.63	30.30	30.56	30.56	-0.03%	636
Aug 5, 2026	30.46	30.57	30.41	30.57	30.57	0.46%	400
Aug 4, 2026	30.15	30.43	30.03	30.43	30.43	2.06%	206
Aug 3, 2026	29.91	29.91	29.72	29.82	29.82	0.59%	251
Jul 31, 2026	29.95	30.02	29.64	29.64	29.64	1.14%	230
Jul 30, 2026	28.84	29.31	28.84	29.31	29.31	0.86%	-
Jul 29, 2026	29.44	29.44	29.06	29.06	29.06	-1.68%	310
Jul 28, 2026	29.48	29.55	29.38	29.55	29.55	-0.51%	362
Jul 27, 2026	30.11	30.15	29.70	29.70	29.70	-0.80%	-
Jul 24, 2026	29.92	30.34	29.83	29.94	29.94	0.07%	599
Jul 23, 2026	30.23	30.34	29.92	29.92	29.92	-1.61%	717
Jul 22, 2026	30.10	30.41	30.10	30.41	30.41	0.23%	-
Jul 21, 2026	30.22	30.37	30.19	30.34	30.34	2.09%	161
Jul 20, 2026	29.46	29.78	29.46	29.72	29.72	0.39%	1,370
Jul 17, 2026	29.55	29.61	29.13	29.61	29.61	-2.33%	10,080
Jul 16, 2026	30.49	30.49	30.18	30.31	30.31	-0.54%	1,478
Jul 15, 2026	30.92	31.50	30.48	30.48	30.48	-0.21%	1,990