ETR:EXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	64.18	64.33	63.99	64.08	64.08	-0.39%	134,307
Oct 29, 2026	63.96	64.49	63.85	64.33	64.33	0.77%	150,315
Oct 28, 2026	63.70	63.90	63.54	63.84	63.84	0.14%	120,244
Oct 27, 2026	63.31	63.81	63.20	63.75	63.75	0.54%	145,707
Oct 26, 2026	63.01	63.53	62.98	63.41	63.41	0.73%	275,572
Oct 23, 2026	63.18	63.18	62.59	62.95	62.95	-0.35%	278,953
Oct 22, 2026	63.39	63.57	63.16	63.17	63.17	-1.13%	237,802
Oct 21, 2026	63.41	63.91	63.27	63.89	63.89	0.87%	290,199
Oct 20, 2026	63.22	63.50	62.86	63.34	63.34	-0.03%	856,873
Oct 19, 2026	63.70	63.70	63.13	63.36	63.36	-0.85%	566,663
Oct 16, 2026	63.66	63.99	63.59	63.90	63.90	0.71%	153,037
Oct 15, 2026	62.87	63.53	62.87	63.45	63.45	0.46%	514,913
Oct 14, 2026	63.11	63.32	63.05	63.16	63.16	0.40%	118,975
Oct 13, 2026	63.16	63.40	62.86	62.91	62.91	-0.05%	81,192
Oct 12, 2026	62.87	63.05	62.78	62.94	62.94	0.56%	167,166
Oct 9, 2026	62.42	62.72	62.38	62.59	62.59	1.07%	141,838
Oct 8, 2026	61.80	62.28	61.71	61.93	61.93	-0.82%	205,431
Oct 7, 2026	62.82	62.95	62.26	62.44	62.44	-0.94%	119,736
Oct 6, 2026	63.11	63.40	62.87	63.03	63.03	0.46%	160,052
Oct 5, 2026	62.80	62.91	62.51	62.74	62.74	0.30%	254,451
Oct 2, 2026	62.21	62.74	62.18	62.55	62.55	0.77%	388,676
Oct 1, 2026	62.48	62.74	61.90	62.07	62.07	-1.27%	449,851
Sep 30, 2026	63.48	63.66	62.87	62.87	62.87	-0.43%	365,997
Sep 29, 2026	63.40	63.65	63.09	63.14	63.14	-0.09%	358,250
Sep 28, 2026	63.34	63.65	63.20	63.20	63.20	-0.05%	200,631
Sep 25, 2026	63.38	63.56	63.13	63.23	63.23	0.40%	203,013
Sep 24, 2026	63.12	63.34	62.93	62.98	62.98	-0.60%	265,249
Sep 23, 2026	63.85	63.86	63.26	63.36	63.36	-0.35%	194,196
Sep 22, 2026	63.61	63.88	63.32	63.58	63.58	0.11%	316,681
Sep 21, 2026	63.29	63.64	63.19	63.51	63.51	1.07%	142,179
Sep 18, 2026	63.46	63.55	62.80	62.84	62.84	-1.18%	270,936
Sep 17, 2026	63.37	63.65	63.26	63.59	63.59	0.87%	190,157
Sep 16, 2026	63.07	63.17	62.86	63.04	63.04	0.48%	481,048
Sep 15, 2026	62.69	62.93	62.27	62.74	62.74	-0.39%	414,816
Sep 14, 2026	63.77	63.90	63.36	63.58	62.98	-0.44%	648,577
Sep 11, 2026	63.65	64.12	63.60	63.86	63.26	0.58%	146,125
Sep 10, 2026	64.08	64.13	63.48	63.49	62.90	-0.81%	414,198
Sep 9, 2026	64.69	64.73	63.86	64.01	63.41	-1.42%	323,600
Sep 8, 2026	64.88	65.01	64.58	64.93	64.32	-0.06%	86,161
Sep 7, 2026	64.92	65.10	64.72	64.97	64.36	-0.05%	116,963
Sep 4, 2026	64.78	65.06	64.78	65.00	64.39	0.03%	118,246
Sep 3, 2026	64.64	64.98	64.53	64.98	64.37	0.70%	122,615
Sep 2, 2026	64.67	64.78	64.24	64.53	63.93	-0.39%	481,687
Sep 1, 2026	65.06	65.19	64.57	64.78	64.17	-0.29%	320,730
Aug 31, 2026	65.48	65.52	64.97	64.97	64.36	-0.82%	124,670
Aug 28, 2026	65.59	65.62	65.43	65.51	64.90	0.46%	289,367
Aug 27, 2026	65.59	65.64	65.05	65.21	64.60	-0.64%	104,373
Aug 26, 2026	65.79	65.89	65.62	65.63	65.02	-0.08%	163,318
Aug 25, 2026	65.66	65.81	65.55	65.68	65.07	0.38%	157,406
Aug 24, 2026	65.37	65.52	65.30	65.43	64.82	-0.08%	281,543