ETR:EXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	54.84	54.84	54.58	54.73	54.73	0.20%	82,204
Aug 11, 2025	54.86	54.86	54.59	54.62	54.62	-0.09%	206,115
Aug 8, 2025	54.68	54.79	54.58	54.67	54.67	0.20%	177,735
Aug 7, 2025	54.11	54.71	54.08	54.56	54.56	0.94%	95,119
Aug 6, 2025	54.24	54.31	53.96	54.05	54.05	0.07%	75,439
Aug 5, 2025	54.24	54.28	54.00	54.01	54.01	0.07%	120,581
Aug 4, 2025	53.55	53.98	53.52	53.97	53.97	1.39%	218,728
Aug 1, 2025	53.94	53.97	53.09	53.23	53.23	-2.40%	238,452
Jul 31, 2025	55.09	55.22	54.52	54.54	54.54	-0.75%	148,356
Jul 30, 2025	54.84	55.06	54.80	54.95	54.95	-	127,271
Jul 29, 2025	54.94	55.36	54.92	54.95	54.95	0.24%	173,401
Jul 28, 2025	55.43	55.43	54.75	54.82	54.82	-0.16%	98,923
Jul 25, 2025	54.80	54.98	54.69	54.91	54.91	-0.20%	102,322
Jul 24, 2025	55.19	55.30	54.98	55.02	55.02	0.20%	135,056
Jul 23, 2025	54.78	55.02	54.73	54.91	54.91	1.09%	103,477
Jul 22, 2025	54.43	54.43	54.19	54.32	54.32	-0.42%	103,511
Jul 21, 2025	54.62	54.65	54.39	54.55	54.55	-0.05%	105,906
Jul 18, 2025	54.74	54.84	54.53	54.58	54.58	-	115,814
Jul 17, 2025	54.43	54.62	54.37	54.58	54.58	1.17%	78,430
Jul 16, 2025	54.25	54.45	53.95	53.95	53.95	-0.75%	117,787
Jul 15, 2025	54.73	54.82	54.36	54.36	54.36	-0.42%	272,431
Jul 14, 2025	54.32	54.59	54.30	54.59	54.59	-0.02%	116,756
Jul 11, 2025	55.02	55.02	54.56	54.60	54.60	-1.10%	85,900
Jul 10, 2025	55.15	55.24	55.08	55.21	55.21	0.53%	180,947
Jul 9, 2025	54.59	54.97	54.51	54.92	54.92	0.77%	127,548
Jul 8, 2025	54.27	54.50	54.12	54.50	54.50	0.44%	73,666
Jul 7, 2025	54.01	54.27	53.97	54.26	54.26	0.48%	91,546
Jul 4, 2025	54.04	54.09	53.80	54.00	54.00	-0.52%	88,624
Jul 3, 2025	54.16	54.42	54.02	54.28	54.28	0.61%	1,029,255
Jul 2, 2025	54.09	54.18	53.74	53.95	53.95	0.20%	207,999
Jul 1, 2025	54.09	54.13	53.56	53.84	53.84	-0.19%	148,790
Jun 30, 2025	54.31	54.31	53.94	53.94	53.94	-0.53%	411,417
Jun 27, 2025	53.90	54.23	53.84	54.23	54.23	1.25%	138,840
Jun 26, 2025	53.74	53.77	53.41	53.56	53.56	0.06%	370,814
Jun 25, 2025	54.05	54.16	53.53	53.53	53.53	-0.74%	127,452
Jun 24, 2025	54.09	54.15	53.87	53.93	53.93	1.13%	224,751
Jun 23, 2025	53.31	53.57	53.05	53.33	53.33	-0.37%	273,004
Jun 20, 2025	53.67	53.92	53.50	53.53	53.53	0.22%	170,498
Jun 19, 2025	53.64	53.77	53.41	53.41	53.41	-0.82%	81,584
Jun 18, 2025	54.06	54.10	53.77	53.85	53.85	-0.39%	109,405
Jun 17, 2025	54.11	54.24	53.90	54.06	54.06	-0.88%	183,262
Jun 16, 2025	54.44	54.63	54.31	54.54	54.54	-0.67%	493,437
Jun 13, 2025	54.92	55.14	54.76	54.91	54.31	-0.94%	304,642
Jun 12, 2025	55.42	55.57	55.07	55.43	54.82	-0.34%	142,592
Jun 11, 2025	55.81	55.87	55.62	55.62	55.01	-0.25%	161,457
Jun 10, 2025	55.80	55.87	55.60	55.76	55.15	0.04%	80,263
Jun 9, 2025	55.84	55.84	55.64	55.74	55.13	-0.13%	55,686
Jun 6, 2025	55.64	55.87	55.57	55.81	55.20	0.32%	87,734
Jun 5, 2025	55.64	55.80	55.38	55.63	55.02	0.14%	157,543
Jun 4, 2025	55.45	55.68	55.39	55.55	54.94	0.45%	148,464