ETR:EXI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.69	13.91	13.69	13.91	13.91	1.36%	5,499
Apr 29, 2026	13.88	13.88	13.72	13.72	13.72	-1.32%	3,562
Apr 28, 2026	13.94	13.94	13.81	13.90	13.90	-0.43%	6,017
Apr 27, 2026	14.03	14.03	13.96	13.96	13.96	-0.58%	14,938
Apr 24, 2026	14.03	14.13	13.94	14.05	14.05	-0.48%	14,638
Apr 23, 2026	14.15	14.17	14.08	14.11	14.11	-0.68%	1,583
Apr 22, 2026	14.21	14.31	14.20	14.21	14.21	0.25%	5,689
Apr 21, 2026	14.32	14.34	14.17	14.17	14.17	-0.70%	2,970
Apr 20, 2026	14.42	14.43	14.27	14.27	14.27	-1.55%	47,037
Apr 17, 2026	14.20	14.56	14.20	14.50	14.50	2.11%	90,634
Apr 16, 2026	14.18	14.35	14.18	14.20	14.20	0.18%	13,388
Apr 15, 2026	14.15	14.17	14.15	14.17	14.17	0.25%	13,759
Apr 14, 2026	14.05	14.17	14.05	14.14	14.11	1.32%	6,730
Apr 13, 2026	13.92	13.95	13.87	13.95	13.93	-0.09%	13,803
Apr 10, 2026	14.01	14.03	13.93	13.96	13.94	-0.19%	15,699
Apr 9, 2026	13.93	13.99	13.91	13.99	13.97	-0.21%	10,279
Apr 8, 2026	14.03	14.14	14.01	14.02	14.00	3.84%	48,288
Apr 7, 2026	13.61	13.71	13.48	13.50	13.48	-1.14%	17,336
Apr 2, 2026	13.38	13.69	13.38	13.66	13.64	0.44%	22,941
Apr 1, 2026	13.55	13.60	13.52	13.60	13.58	2.83%	15,337
Mar 31, 2026	13.29	13.32	13.22	13.22	13.20	-0.02%	2,782
Mar 30, 2026	12.98	13.23	12.95	13.23	13.21	2.12%	7,581
Mar 27, 2026	13.06	13.06	12.90	12.95	12.93	-1.01%	5,125
Mar 26, 2026	13.10	13.15	13.03	13.08	13.06	-1.03%	13,838
Mar 25, 2026	13.26	13.33	13.17	13.22	13.20	1.19%	6,274
Mar 24, 2026	13.16	13.20	13.05	13.06	13.04	-0.18%	71,264
Mar 23, 2026	12.98	13.30	12.78	13.09	13.07	-1.12%	39,886
Mar 20, 2026	13.71	13.73	13.24	13.24	13.22	-2.23%	8,567
Mar 19, 2026	13.86	13.86	13.54	13.54	13.52	-4.00%	11,360
Mar 18, 2026	14.20	14.28	14.07	14.10	14.08	-0.31%	9,491
Mar 17, 2026	14.04	14.25	14.03	14.15	14.12	0.60%	10,223
Mar 16, 2026	13.91	14.14	13.90	14.06	14.04	1.53%	4,512
Mar 13, 2026	13.85	14.04	13.83	13.85	13.83	-0.55%	10,103
Mar 12, 2026	13.95	13.95	13.84	13.93	13.90	-0.61%	13,921
Mar 11, 2026	14.15	14.15	13.97	14.01	13.99	-2.08%	13,626
Mar 10, 2026	14.28	14.38	14.28	14.31	14.29	1.79%	4,319
Mar 9, 2026	14.02	14.06	13.94	14.06	14.04	-2.67%	12,041
Mar 6, 2026	14.56	14.56	14.39	14.44	14.42	-0.63%	6,377
Mar 5, 2026	14.67	14.81	14.54	14.54	14.51	-1.25%	8,251
Mar 4, 2026	14.56	14.77	14.56	14.72	14.70	0.73%	3,437
Mar 3, 2026	14.87	14.87	14.53	14.61	14.59	-2.96%	26,277
Mar 2, 2026	15.04	15.17	14.98	15.06	15.04	-1.52%	42,657
Feb 27, 2026	15.24	15.38	15.17	15.29	15.27	1.12%	7,629
Feb 26, 2026	15.04	15.14	15.03	15.12	15.10	0.81%	18,655
Feb 25, 2026	14.98	15.01	14.90	15.00	14.98	0.47%	4,148
Feb 24, 2026	14.89	15.14	14.89	14.93	14.91	0.36%	19,654
Feb 23, 2026	14.89	14.94	14.84	14.88	14.85	-0.20%	1,074
Feb 20, 2026	14.85	14.91	14.84	14.91	14.88	0.96%	3,579
Feb 19, 2026	14.76	14.78	14.71	14.76	14.74	0.42%	9,148
Feb 18, 2026	14.90	14.92	14.70	14.70	14.68	-1.12%	6,765