ETR:EXI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.56	14.56	14.39	14.44	14.44	-0.63%	6,377
Mar 5, 2026	14.67	14.81	14.54	14.54	14.54	-1.25%	8,251
Mar 4, 2026	14.56	14.77	14.56	14.72	14.72	0.73%	3,437
Mar 3, 2026	14.87	14.87	14.53	14.61	14.61	-2.96%	26,277
Mar 2, 2026	15.04	15.17	14.98	15.06	15.06	-1.52%	42,657
Feb 27, 2026	15.24	15.38	15.17	15.29	15.29	1.12%	7,629
Feb 26, 2026	15.04	15.14	15.03	15.12	15.12	0.81%	18,655
Feb 25, 2026	14.98	15.01	14.90	15.00	15.00	0.47%	4,148
Feb 24, 2026	14.89	15.14	14.89	14.93	14.93	0.36%	19,654
Feb 23, 2026	14.89	14.94	14.84	14.88	14.88	-0.20%	1,074
Feb 20, 2026	14.85	14.91	14.84	14.91	14.91	0.96%	3,579
Feb 19, 2026	14.76	14.78	14.71	14.76	14.76	0.42%	9,148
Feb 18, 2026	14.90	14.92	14.70	14.70	14.70	-1.12%	6,765
Feb 17, 2026	14.65	14.87	14.64	14.87	14.87	2.00%	18,416
Feb 16, 2026	14.60	14.68	14.55	14.58	14.58	-0.12%	13,200
Feb 13, 2026	14.54	14.62	14.45	14.59	14.59	-0.11%	4,899
Feb 12, 2026	14.48	14.62	14.40	14.61	14.61	0.54%	2,524
Feb 11, 2026	14.50	14.62	14.36	14.53	14.53	0.72%	13,967
Feb 10, 2026	14.31	14.43	14.28	14.43	14.43	1.04%	2,683
Feb 9, 2026	14.29	14.36	14.18	14.28	14.28	-0.10%	1,788
Feb 6, 2026	14.24	14.37	14.24	14.29	14.29	0.48%	1,682
Feb 5, 2026	14.22	14.24	14.11	14.23	14.23	-0.99%	4,467
Feb 4, 2026	14.21	14.47	14.21	14.37	14.37	1.07%	14,999
Feb 3, 2026	14.24	14.27	14.21	14.22	14.22	0.10%	2,891
Feb 2, 2026	14.25	14.28	14.17	14.20	14.20	-0.34%	5,985
Jan 30, 2026	14.27	14.30	14.24	14.25	14.25	-0.10%	3,119
Jan 29, 2026	14.19	14.32	14.19	14.26	14.26	0.52%	2,993
Jan 28, 2026	14.00	14.22	14.00	14.19	14.19	1.34%	7,514
Jan 27, 2026	13.99	14.05	13.94	14.00	14.00	-0.13%	5,118
Jan 26, 2026	14.03	14.10	13.96	14.02	14.02	0.57%	18,030
Jan 23, 2026	13.94	13.96	13.89	13.94	13.94	-0.20%	8,797
Jan 22, 2026	13.90	14.01	13.90	13.97	13.97	1.47%	12,998
Jan 21, 2026	13.77	13.80	13.75	13.77	13.77	-0.48%	9,245
Jan 20, 2026	14.06	14.06	13.80	13.83	13.83	-1.85%	17,498
Jan 19, 2026	14.10	14.14	14.04	14.09	14.09	-0.83%	10,177
Jan 16, 2026	14.16	14.26	14.16	14.21	14.21	0.11%	19,557
Jan 15, 2026	13.96	14.21	13.95	14.19	14.19	1.46%	17,589
Jan 14, 2026	14.05	14.05	13.86	13.99	13.94	-0.30%	3,861
Jan 13, 2026	14.14	14.14	14.00	14.03	13.98	-0.82%	3,771
Jan 12, 2026	14.12	14.16	14.09	14.15	14.10	-0.41%	8,451
Jan 9, 2026	14.16	14.21	14.09	14.21	14.16	-0.11%	3,440
Jan 8, 2026	14.20	14.25	14.11	14.22	14.17	0.07%	17,496
Jan 7, 2026	13.88	14.21	13.87	14.21	14.16	2.96%	10,751
Jan 6, 2026	13.80	13.87	13.75	13.80	13.76	0.03%	4,316
Jan 5, 2026	13.67	13.80	13.58	13.80	13.75	0.92%	24,281
Jan 2, 2026	13.80	13.80	13.67	13.67	13.63	-0.49%	8,983
Dec 30, 2025	13.69	13.76	13.69	13.74	13.70	0.20%	9,132
Dec 29, 2025	13.56	13.73	13.56	13.71	13.67	1.14%	6,424
Dec 23, 2025	13.57	13.62	13.56	13.56	13.51	0.09%	8,593
Dec 22, 2025	13.48	13.55	13.43	13.55	13.50	0.16%	11,945