ETR:EXI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	437.65	442.00	437.65	441.40	441.40	1.60%	1,456
Jun 11, 2026	433.00	434.70	432.95	434.45	434.45	0.18%	668
Jun 10, 2026	437.75	437.80	433.65	433.65	433.65	-0.40%	646
Jun 9, 2026	439.00	440.85	435.15	435.40	435.40	-0.93%	635
Jun 8, 2026	438.85	440.85	438.85	439.50	439.50	-0.86%	432
Jun 5, 2026	442.30	443.65	441.65	443.30	443.30	0.33%	979
Jun 4, 2026	436.05	441.85	436.05	441.85	441.85	1.20%	31
Jun 3, 2026	439.05	439.05	436.60	436.60	436.60	-0.37%	451
Jun 2, 2026	436.00	438.35	434.75	438.20	438.20	0.41%	847
Jun 1, 2026	436.00	438.40	435.45	436.40	436.40	0.31%	2,481
May 29, 2026	433.10	435.25	433.10	435.05	435.05	0.59%	1,235
May 28, 2026	434.20	434.20	432.10	432.50	432.50	-0.22%	1,406
May 27, 2026	432.25	433.80	431.60	433.45	433.45	0.29%	6,129
May 26, 2026	435.50	435.50	432.20	432.20	432.20	-0.89%	92
May 25, 2026	436.00	436.40	435.75	436.10	436.10	0.28%	219
May 22, 2026	432.30	434.90	432.30	434.90	434.90	1.52%	387
May 21, 2026	427.30	429.30	427.30	428.40	428.40	0.59%	1,250
May 20, 2026	423.60	426.25	423.25	425.90	425.90	0.41%	389
May 19, 2026	424.45	425.20	423.00	424.15	424.15	0.32%	124
May 18, 2026	421.10	424.05	420.40	422.80	422.80	-0.45%	392
May 15, 2026	426.65	426.65	424.55	424.70	424.70	-0.46%	498
May 14, 2026	423.10	426.70	423.10	426.65	426.65	1.41%	705
May 13, 2026	422.40	422.55	420.50	420.70	420.70	0.29%	459
May 12, 2026	419.75	420.55	419.00	419.50	419.50	0.08%	141
May 11, 2026	418.85	419.15	418.55	419.15	419.15	-0.02%	634
May 8, 2026	420.20	420.75	418.55	419.25	419.25	-0.47%	245
May 7, 2026	423.10	423.10	421.25	421.25	421.25	-0.18%	160
May 6, 2026	418.25	422.45	418.25	422.00	422.00	0.96%	1,582
May 5, 2026	417.55	418.00	417.35	418.00	418.00	0.16%	135
May 4, 2026	419.75	419.75	417.35	417.35	417.35	-0.60%	405
Apr 30, 2026	414.25	419.85	413.80	419.85	419.85	1.10%	489
Apr 29, 2026	418.20	418.20	415.30	415.30	415.30	-0.67%	442
Apr 28, 2026	418.25	419.90	418.10	418.10	418.10	0.49%	1,639
Apr 27, 2026	416.80	416.80	415.70	416.05	416.05	-0.31%	244
Apr 24, 2026	419.90	419.90	417.30	417.35	417.35	-0.68%	778
Apr 23, 2026	418.45	420.20	418.15	420.20	420.20	0.04%	195
Apr 22, 2026	418.20	420.50	418.10	420.05	420.05	0.56%	51
Apr 21, 2026	418.05	421.00	417.55	417.70	417.70	0.24%	184
Apr 20, 2026	415.70	417.95	414.95	416.70	416.70	-0.20%	1,361
Apr 17, 2026	411.15	418.35	411.15	417.55	417.55	2.07%	1,654
Apr 16, 2026	409.30	410.35	409.10	409.10	409.10	0.33%	1,064
Apr 15, 2026	409.95	410.60	407.75	407.75	407.75	-0.35%	174
Apr 14, 2026	407.15	409.20	406.30	409.20	409.20	1.14%	137
Apr 13, 2026	405.40	405.65	404.60	404.60	404.60	-0.65%	184
Apr 10, 2026	409.70	409.70	407.25	407.25	407.25	-0.05%	171
Apr 9, 2026	408.10	408.10	406.40	407.45	407.45	0.33%	420
Apr 8, 2026	406.00	408.35	405.20	406.10	406.10	2.00%	3,687
Apr 7, 2026	401.70	401.90	397.85	398.15	398.15	-0.61%	692
Apr 2, 2026	397.15	400.75	396.95	400.60	400.60	-0.04%	353
Apr 1, 2026	400.65	400.75	398.65	400.75	400.75	1.56%	1,137