ETR:EXI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.72	13.72	13.55	13.58	-	-1.21%	6,347
Jun 2, 2026	13.80	13.89	13.74	13.74	13.74	-0.17%	2,891
Jun 1, 2026	13.93	13.96	13.70	13.77	13.77	-1.26%	14,098
May 29, 2026	14.00	14.06	13.94	13.94	13.94	-0.06%	11,630
May 28, 2026	13.91	14.00	13.87	13.95	13.95	0.06%	32,367
May 27, 2026	13.94	14.03	13.94	13.94	13.94	0.32%	45,006
May 26, 2026	13.95	13.97	13.89	13.90	13.90	-0.73%	420
May 25, 2026	13.99	14.05	13.99	14.00	14.00	1.45%	425
May 22, 2026	13.80	13.81	13.79	13.80	13.80	0.32%	594
May 21, 2026	13.80	13.89	13.76	13.76	13.76	-0.39%	6,386
May 20, 2026	13.58	13.87	13.56	13.81	13.81	1.87%	12,706
May 19, 2026	13.65	13.70	13.56	13.56	13.56	0.28%	8,511
May 18, 2026	13.28	13.52	13.25	13.52	13.52	0.99%	23,163
May 15, 2026	13.52	13.54	13.32	13.39	13.39	-2.12%	5,163
May 14, 2026	13.71	13.71	13.60	13.68	13.68	0.80%	893
May 13, 2026	13.52	13.57	13.43	13.57	13.57	-0.13%	2,888
May 12, 2026	13.60	13.75	13.59	13.59	13.59	-1.54%	18,545
May 11, 2026	13.74	13.82	13.70	13.80	13.80	0.07%	12,862
May 8, 2026	13.79	13.83	13.71	13.79	13.79	-0.33%	29,225
May 7, 2026	13.93	13.93	13.82	13.84	13.84	-1.16%	3,778
May 6, 2026	13.82	14.09	13.78	14.00	14.00	2.31%	27,022
May 5, 2026	13.75	13.81	13.64	13.68	13.68	0.15%	32,785
May 4, 2026	13.93	13.96	13.62	13.66	13.66	-1.75%	20,055
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	0.41%	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