ETR:EXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	63.85	63.86	63.28	63.35	-	-0.36%	98,732
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
Aug 21, 2026	65.09	65.48	65.09	65.48	64.87	0.75%	84,040
Aug 20, 2026	65.15	65.17	64.80	64.99	64.38	-0.18%	317,410
Aug 19, 2026	65.22	65.41	65.10	65.11	64.50	-0.08%	136,832
Aug 18, 2026	65.48	65.51	65.16	65.16	64.55	-0.72%	282,065
Aug 17, 2026	65.93	66.00	65.63	65.63	65.02	-0.20%	158,131
Aug 14, 2026	65.99	66.00	65.73	65.76	65.14	-0.26%	206,323
Aug 13, 2026	66.06	66.12	65.90	65.93	65.31	0.03%	194,033
Aug 12, 2026	66.06	66.12	65.82	65.91	65.29	-0.06%	278,307
Aug 11, 2026	66.04	66.20	65.81	65.95	65.33	0.08%	99,735
Aug 10, 2026	65.98	66.10	65.82	65.90	65.28	-0.03%	130,260
Aug 7, 2026	65.86	66.23	65.81	65.92	65.30	0.33%	118,450
Aug 6, 2026	65.75	65.98	65.70	65.70	65.08	0.23%	142,594
Aug 5, 2026	65.85	65.88	65.46	65.55	64.94	-0.03%	227,443
Aug 4, 2026	65.47	65.65	65.27	65.57	64.96	0.80%	183,411
Aug 3, 2026	65.01	65.14	64.85	65.05	64.44	0.49%	208,804
Jul 31, 2026	65.17	65.46	64.54	64.73	64.12	-0.12%	239,216
Jul 30, 2026	64.35	64.92	64.28	64.81	64.20	0.78%	305,358
Jul 29, 2026	64.64	64.73	64.16	64.31	63.71	-0.28%	337,765
Jul 28, 2026	64.30	64.54	64.14	64.49	63.89	0.47%	213,419
Jul 27, 2026	64.73	64.82	64.19	64.19	63.59	-0.06%	207,711
Jul 24, 2026	63.70	64.23	63.70	64.23	63.63	0.83%	185,444
Jul 23, 2026	64.14	64.24	63.50	63.70	63.10	-1.16%	237,609
Jul 22, 2026	63.93	64.64	63.86	64.45	63.85	0.53%	134,217
Jul 21, 2026	63.92	64.11	63.62	64.11	63.51	0.58%	201,211
Jul 20, 2026	63.85	64.19	63.69	63.74	63.14	-0.34%	275,137
Jul 17, 2026	63.84	64.01	63.62	63.96	63.36	-0.37%	239,476
Jul 16, 2026	64.15	64.20	63.49	64.20	63.60	0.14%	357,717