ETR:EXI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	14.20	14.25	14.11	14.22	14.22	0.07%	17,496
Jan 7, 2026	13.88	14.21	13.87	14.21	14.21	2.96%	10,751
Jan 6, 2026	13.80	13.87	13.75	13.80	13.80	0.03%	4,316
Jan 5, 2026	13.67	13.80	13.58	13.80	13.80	0.92%	24,281
Jan 2, 2026	13.80	13.80	13.67	13.67	13.67	-0.49%	8,983
Dec 30, 2025	13.69	13.76	13.69	13.74	13.74	0.20%	9,132
Dec 29, 2025	13.56	13.73	13.56	13.71	13.71	1.14%	6,424
Dec 23, 2025	13.57	13.62	13.56	13.56	13.56	0.09%	8,593
Dec 22, 2025	13.48	13.55	13.43	13.55	13.55	0.16%	11,945
Dec 19, 2025	13.52	13.53	13.44	13.53	13.53	-0.28%	4,950
Dec 18, 2025	13.44	13.56	13.44	13.56	13.56	0.97%	972
Dec 17, 2025	13.37	13.46	13.37	13.43	13.43	0.45%	35,940
Dec 16, 2025	13.34	13.38	13.31	13.37	13.37	0.57%	6,400
Dec 15, 2025	13.34	13.39	13.30	13.30	13.30	-0.06%	95,543
Dec 12, 2025	13.28	13.36	13.27	13.31	13.31	0.06%	3,500
Dec 11, 2025	13.27	13.30	13.25	13.30	13.30	-0.06%	5,834
Dec 10, 2025	13.30	13.34	13.27	13.31	13.31	-0.18%	15,570
Dec 9, 2025	13.35	13.40	13.31	13.33	13.33	-0.37%	9,196
Dec 8, 2025	13.58	13.58	13.37	13.38	13.38	-1.73%	18,582
Dec 5, 2025	13.62	13.68	13.62	13.62	13.62	-0.32%	6,995
Dec 4, 2025	13.67	13.70	13.65	13.66	13.66	-0.03%	10,831
Dec 3, 2025	13.72	13.72	13.64	13.66	13.66	-0.36%	11,573
Dec 2, 2025	13.68	13.74	13.68	13.71	13.71	0.12%	2,524
Dec 1, 2025	13.75	13.75	13.67	13.70	13.70	-1.00%	1,994
Nov 28, 2025	13.87	13.87	13.80	13.84	13.84	0.01%	7,442
Nov 27, 2025	13.72	13.85	13.72	13.83	13.83	0.67%	3,120
Nov 26, 2025	13.54	13.76	13.52	13.74	13.74	1.39%	3,404
Nov 25, 2025	13.57	13.57	13.48	13.55	13.55	0.12%	10,139
Nov 24, 2025	13.56	13.57	13.54	13.54	13.54	-0.16%	5,056
Nov 21, 2025	13.51	13.57	13.45	13.56	13.56	0.44%	8,709
Nov 20, 2025	13.63	13.63	13.50	13.50	13.50	-0.62%	3,432
Nov 19, 2025	13.62	13.63	13.55	13.58	13.58	-0.38%	6,180
Nov 18, 2025	13.59	13.64	13.57	13.64	13.64	-0.60%	4,940
Nov 17, 2025	13.77	13.77	13.68	13.72	13.72	0.12%	6,279
Nov 14, 2025	13.72	13.73	13.62	13.70	13.70	-1.58%	17,404
Nov 13, 2025	13.90	13.99	13.88	13.92	13.92	0.29%	4,273
Nov 12, 2025	13.92	13.92	13.85	13.88	13.88	0.13%	6,378
Nov 11, 2025	13.78	13.87	13.78	13.86	13.86	0.76%	964
Nov 10, 2025	13.80	13.80	13.76	13.76	13.76	-0.17%	886
Nov 7, 2025	13.74	13.80	13.74	13.78	13.78	-0.23%	13,560
Nov 6, 2025	13.82	13.88	13.81	13.82	13.82	0.09%	58,632
Nov 5, 2025	13.78	13.84	13.78	13.80	13.80	-0.23%	10,339
Nov 4, 2025	13.68	13.89	13.68	13.84	13.84	0.54%	4,017
Nov 3, 2025	13.81	13.82	13.76	13.76	13.76	-0.62%	5,242
Oct 31, 2025	13.94	13.96	13.84	13.85	13.85	-0.89%	22,239
Oct 30, 2025	13.97	13.97	13.88	13.97	13.97	-0.40%	9,176
Oct 29, 2025	14.07	14.16	14.02	14.03	14.03	-0.54%	5,581
Oct 28, 2025	14.24	14.24	14.09	14.10	14.10	-0.90%	3,953
Oct 27, 2025	14.30	14.30	14.20	14.23	14.23	-0.68%	2,025
Oct 24, 2025	14.33	14.34	14.16	14.33	14.33	-0.22%	12,997