ETR:EXS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.37	35.37	34.90	35.03	-	-0.45%	2,683
Sep 22, 2026	35.10	35.26	35.08	35.19	35.19	0.50%	3,073
Sep 21, 2026	34.85	35.01	34.85	35.01	35.01	1.54%	3,891
Sep 18, 2026	34.87	34.94	34.48	34.48	34.48	-1.18%	8,980
Sep 17, 2026	34.98	35.03	34.79	34.89	34.89	0.29%	2,378
Sep 16, 2026	34.83	34.85	34.67	34.79	34.79	0.09%	4,542
Sep 15, 2026	34.60	34.78	34.38	34.76	34.76	0.38%	6,118
Sep 14, 2026	34.73	34.73	34.52	34.63	34.63	-0.36%	1,086
Sep 11, 2026	34.39	34.80	34.29	34.76	34.76	0.99%	13,177
Sep 10, 2026	34.70	34.73	34.42	34.42	34.42	-1.36%	8,264
Sep 9, 2026	35.28	35.33	34.80	34.89	34.89	-1.01%	1,508
Sep 8, 2026	35.40	35.40	35.20	35.25	35.25	-0.47%	2,098
Sep 7, 2026	35.26	35.41	35.09	35.41	35.41	0.80%	4,707
Sep 4, 2026	35.27	35.47	35.13	35.13	35.13	-0.17%	1,904
Sep 3, 2026	35.23	35.36	35.08	35.19	35.19	0.36%	5,225
Sep 2, 2026	35.00	35.09	34.80	35.07	35.07	-0.33%	7,091
Sep 1, 2026	35.51	35.60	35.12	35.18	35.18	-1.32%	13,073
Aug 31, 2026	35.84	35.84	35.65	35.65	35.65	-0.92%	3,654
Aug 28, 2026	35.90	36.03	35.88	35.98	35.98	0.38%	1,423
Aug 27, 2026	35.46	35.85	35.40	35.85	35.85	2.05%	1,725
Aug 26, 2026	35.19	35.28	35.03	35.13	35.13	-0.71%	4,880
Aug 25, 2026	35.47	35.56	35.34	35.38	35.38	-0.03%	12,939
Aug 24, 2026	35.64	35.66	35.39	35.39	35.39	-0.97%	5,410
Aug 21, 2026	35.51	35.73	35.49	35.73	35.73	0.62%	8,742
Aug 20, 2026	35.50	35.64	35.42	35.51	35.51	0.10%	2,719
Aug 19, 2026	35.28	35.52	35.24	35.48	35.48	0.20%	16,349
Aug 18, 2026	35.60	35.69	35.41	35.41	35.41	-0.97%	7,564
Aug 17, 2026	35.96	35.96	35.70	35.75	35.75	-0.25%	8,352
Aug 14, 2026	35.95	36.20	35.84	35.84	35.84	0.97%	8,042
Aug 13, 2026	35.75	35.75	35.47	35.50	35.50	-0.13%	5,747
Aug 12, 2026	35.83	36.00	35.53	35.54	35.54	-0.53%	7,351
Aug 11, 2026	35.61	35.73	35.57	35.73	35.73	0.59%	1,861
Aug 10, 2026	35.77	35.77	35.52	35.52	35.52	-0.07%	8,939
Aug 7, 2026	35.46	35.66	35.46	35.55	35.55	1.69%	4,367
Aug 6, 2026	34.88	35.02	34.74	34.96	34.96	1.36%	2,890
Aug 5, 2026	34.76	34.82	34.49	34.49	34.49	-0.96%	19,209
Aug 4, 2026	34.81	35.00	34.79	34.82	34.82	0.74%	7,927
Aug 3, 2026	34.04	34.64	34.04	34.57	34.57	3.21%	12,839
Jul 31, 2026	33.66	33.95	33.49	33.49	33.49	-0.01%	4,189
Jul 30, 2026	33.47	33.72	33.40	33.50	33.50	-0.34%	23,789
Jul 29, 2026	33.51	33.74	33.47	33.61	33.61	0.07%	2,444
Jul 28, 2026	33.22	33.59	33.19	33.59	33.59	0.78%	18,383
Jul 27, 2026	33.41	33.62	33.33	33.33	33.33	1.06%	45,941
Jul 24, 2026	32.42	32.98	32.37	32.98	32.98	1.88%	5,253
Jul 23, 2026	32.86	32.86	32.28	32.37	32.37	-2.29%	6,824
Jul 22, 2026	32.85	33.19	32.77	33.13	33.13	0.36%	4,808
Jul 21, 2026	33.00	33.01	32.79	33.01	33.01	0.02%	20,753
Jul 20, 2026	32.88	33.08	32.84	33.00	33.00	0.08%	7,295
Jul 17, 2026	32.88	32.98	32.83	32.98	32.98	-0.27%	5,173
Jul 16, 2026	33.25	33.25	32.82	33.07	33.07	-0.78%	4,931