ETR:EXI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.36	13.36	13.27	13.27	-	-0.42%	2,009
Sep 22, 2026	13.30	13.35	13.24	13.32	13.32	-0.03%	38,999
Sep 21, 2026	13.29	13.36	13.21	13.33	13.33	0.65%	44,157
Sep 18, 2026	13.30	13.33	13.24	13.24	13.24	-1.16%	10,080
Sep 17, 2026	13.43	13.43	13.33	13.40	13.40	0.21%	2,805
Sep 16, 2026	13.34	13.38	13.34	13.37	13.37	0.41%	1,904
Sep 15, 2026	13.22	13.31	13.13	13.31	13.31	0.36%	6,427
Sep 14, 2026	13.34	13.35	13.24	13.27	13.27	-0.50%	7,484
Sep 11, 2026	13.33	13.38	13.30	13.33	13.33	0.17%	5,625
Sep 10, 2026	13.48	13.49	13.31	13.31	13.31	-1.32%	1,800
Sep 9, 2026	13.63	13.64	13.49	13.49	13.49	-1.49%	289
Sep 8, 2026	13.64	13.71	13.59	13.69	13.69	0.26%	28,495
Sep 7, 2026	13.66	13.68	13.62	13.66	13.66	-0.90%	11,194
Sep 4, 2026	13.75	13.81	13.74	13.78	13.78	-0.01%	30,352
Sep 3, 2026	13.66	13.78	13.60	13.78	13.78	1.26%	15,611
Sep 2, 2026	13.76	13.78	13.61	13.61	13.61	-1.16%	10,481
Sep 1, 2026	13.83	13.83	13.70	13.77	13.77	-0.42%	19,671
Aug 31, 2026	13.98	13.98	13.83	13.83	13.83	-1.38%	79,898
Aug 28, 2026	14.11	14.11	14.00	14.02	14.02	-0.30%	13,432
Aug 27, 2026	14.10	14.10	14.03	14.06	14.06	-0.57%	5,555
Aug 26, 2026	14.24	14.24	14.13	14.14	14.14	-0.53%	19,376
Aug 25, 2026	14.18	14.23	14.18	14.22	14.22	0.41%	1,986
Aug 24, 2026	14.23	14.23	14.12	14.16	14.16	-0.13%	2,868
Aug 21, 2026	14.08	14.18	14.08	14.18	14.18	0.77%	22,822
Aug 20, 2026	14.05	14.11	14.05	14.07	14.07	0.09%	11,473
Aug 19, 2026	14.01	14.06	13.95	14.06	14.06	0.17%	5,576
Aug 18, 2026	14.10	14.11	14.04	14.04	14.04	-0.92%	41,801
Aug 17, 2026	14.26	14.26	14.17	14.17	14.17	-0.95%	3,666
Aug 14, 2026	14.36	14.36	14.29	14.30	14.30	-0.39%	10,357
Aug 13, 2026	14.38	14.44	14.36	14.36	14.36	0.08%	33,789
Aug 12, 2026	14.30	14.41	14.30	14.35	14.35	0.21%	22,165
Aug 11, 2026	14.32	14.35	14.32	14.32	14.32	-0.10%	21
Aug 10, 2026	14.39	14.43	14.33	14.33	14.33	-0.68%	11,054
Aug 7, 2026	14.35	14.47	14.33	14.43	14.43	0.31%	201
Aug 6, 2026	14.47	14.47	14.38	14.38	14.38	-0.76%	35,939
Aug 5, 2026	14.53	14.56	14.46	14.49	14.49	-0.62%	13,175
Aug 4, 2026	14.50	14.59	14.50	14.58	14.58	0.70%	78,294
Aug 3, 2026	14.55	14.63	14.47	14.48	14.48	-0.01%	37,183
Jul 31, 2026	14.56	14.58	14.48	14.48	14.48	-0.34%	17,150
Jul 30, 2026	14.46	14.55	14.46	14.53	14.53	0.30%	519
Jul 29, 2026	14.57	14.57	14.45	14.49	14.49	-0.94%	2,525
Jul 28, 2026	14.53	14.63	14.53	14.63	14.63	0.99%	20,279
Jul 27, 2026	14.47	14.52	14.42	14.48	14.48	0.86%	25,270
Jul 24, 2026	14.32	14.36	14.27	14.36	14.36	0.73%	961
Jul 23, 2026	14.43	14.43	14.26	14.26	14.26	-0.22%	6,106
Jul 22, 2026	14.10	14.41	14.10	14.29	14.29	0.78%	1,088
Jul 21, 2026	14.28	14.28	14.16	14.18	14.18	-1.05%	4,304
Jul 20, 2026	14.25	14.33	14.25	14.33	14.33	-0.14%	3,689
Jul 17, 2026	14.29	14.36	14.27	14.35	14.35	0.97%	30,738
Jul 16, 2026	14.12	14.21	14.06	14.21	14.21	0.67%	23,483