ETR:EXIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	7.22	7.24	7.18	7.24	-	1.54%	13,079
May 22, 2026	7.10	7.14	7.07	7.13	7.13	1.11%	86,691
May 21, 2026	7.08	7.12	7.04	7.05	7.05	-0.56%	153,221
May 20, 2026	6.97	7.11	6.97	7.09	7.09	1.52%	8,126
May 19, 2026	6.99	7.07	6.99	6.99	6.99	0.26%	62,849
May 18, 2026	6.83	7.00	6.83	6.97	6.97	1.50%	85,110
May 15, 2026	6.95	6.95	6.86	6.87	6.87	-2.00%	42,190
May 14, 2026	6.98	7.01	6.98	7.01	7.01	1.27%	46,048
May 13, 2026	6.93	6.93	6.89	6.92	6.92	0.80%	11,923
May 12, 2026	6.89	6.94	6.86	6.86	6.86	-1.63%	15,685
May 11, 2026	6.97	6.98	6.95	6.98	6.98	0.03%	22,988
May 8, 2026	7.00	7.02	6.96	6.98	6.98	-1.36%	644,807
May 7, 2026	7.16	7.16	7.07	7.07	7.07	-1.01%	5,490
May 6, 2026	7.08	7.22	7.08	7.14	7.14	1.98%	83,258
May 5, 2026	6.89	7.00	6.89	7.00	7.00	1.80%	100,086
May 4, 2026	6.98	6.98	6.88	6.88	6.88	-1.28%	26,544
Apr 30, 2026	6.82	6.97	6.81	6.97	6.97	1.37%	549,850
Apr 29, 2026	6.92	6.92	6.86	6.88	6.88	-0.23%	146,574
Apr 28, 2026	6.90	6.93	6.86	6.89	6.89	-0.35%	370,375
Apr 27, 2026	6.96	6.99	6.91	6.92	6.92	-0.22%	359,971
Apr 24, 2026	6.95	6.95	6.89	6.93	6.93	-0.06%	547,574
Apr 23, 2026	6.92	6.95	6.90	6.93	6.93	-0.13%	162,207
Apr 22, 2026	7.00	7.00	6.94	6.94	6.94	-0.27%	11,859
Apr 21, 2026	7.04	7.06	6.96	6.96	6.96	-0.76%	267,290
Apr 20, 2026	7.00	7.04	6.98	7.02	7.02	-1.18%	24,272
Apr 17, 2026	6.94	7.10	6.94	7.10	7.10	2.38%	38,252
Apr 16, 2026	6.92	6.97	6.92	6.93	6.93	0.30%	29,398
Apr 15, 2026	6.92	6.92	6.90	6.91	6.91	0.09%	19,138
Apr 14, 2026	6.89	6.92	6.88	6.91	6.91	1.29%	223,139
Apr 13, 2026	6.77	6.82	6.76	6.82	6.82	-0.26%	70,780
Apr 10, 2026	6.84	6.90	6.84	6.84	6.84	-0.07%	16,046
Apr 9, 2026	6.88	6.88	6.81	6.84	6.84	-1.16%	7,890
Apr 8, 2026	6.89	6.92	6.88	6.92	6.92	5.10%	33,444
Apr 7, 2026	6.66	6.72	6.57	6.59	6.59	-0.92%	160,780
Apr 2, 2026	6.59	6.65	6.54	6.65	6.65	-0.76%	25,421
Apr 1, 2026	6.70	6.70	6.63	6.70	6.70	2.84%	406,181
Mar 31, 2026	6.49	6.55	6.48	6.51	6.51	0.57%	75,060
Mar 30, 2026	6.38	6.48	6.38	6.48	6.48	1.06%	21,812
Mar 27, 2026	6.49	6.49	6.40	6.41	6.41	-1.35%	57,340
Mar 26, 2026	6.54	6.54	6.49	6.50	6.50	-1.61%	20,905
Mar 25, 2026	6.62	6.63	6.59	6.60	6.60	1.58%	149,082
Mar 24, 2026	6.53	6.53	6.44	6.50	6.50	-0.14%	35,395
Mar 23, 2026	6.30	6.62	6.30	6.51	6.51	1.15%	111,357
Mar 20, 2026	6.64	6.65	6.43	6.43	6.43	-1.98%	121,648
Mar 19, 2026	6.65	6.65	6.55	6.56	6.56	-2.81%	113,165
Mar 18, 2026	6.86	6.87	6.75	6.75	6.75	-0.92%	35,455
Mar 17, 2026	6.76	6.84	6.76	6.82	6.82	0.62%	19,586
Mar 16, 2026	6.74	6.80	6.72	6.78	6.78	0.55%	17,936
Mar 13, 2026	6.72	6.81	6.71	6.74	6.74	-0.65%	14,758
Mar 12, 2026	6.76	6.81	6.73	6.78	6.78	-0.24%	24,128