ETR:EXSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	66.38	66.38	66.38	66.38	-	0.51%	2,675
Sep 22, 2026	66.21	66.25	66.04	66.04	66.04	0.05%	2,675
Sep 21, 2026	65.74	66.08	65.74	66.01	66.01	0.84%	76
Sep 18, 2026	66.04	66.08	65.38	65.46	65.46	-1.18%	1,397
Sep 17, 2026	65.85	66.24	65.79	66.24	66.24	0.91%	51
Sep 16, 2026	65.58	65.64	65.55	65.64	65.64	0.60%	2,075
Sep 15, 2026	65.17	65.32	65.17	65.25	65.25	-0.35%	719
Sep 14, 2026	66.19	66.28	66.04	66.04	65.48	-0.47%	94
Sep 11, 2026	66.30	66.39	66.25	66.35	65.79	0.55%	35
Sep 10, 2026	66.61	66.61	65.99	65.99	65.43	-0.83%	180
Sep 9, 2026	67.09	67.09	66.41	66.54	65.98	-1.35%	1
Sep 8, 2026	67.33	67.56	67.33	67.45	66.88	-0.16%	487
Sep 7, 2026	67.42	67.56	67.25	67.56	66.99	0.24%	449
Sep 4, 2026	67.24	67.42	67.24	67.40	66.83	-0.25%	222
Sep 3, 2026	67.06	67.57	67.06	67.57	67.00	0.52%	177
Sep 2, 2026	67.15	67.22	66.80	67.22	66.65	0.09%	2,410
Sep 1, 2026	67.53	67.53	66.88	67.16	66.59	-0.56%	1,325
Aug 31, 2026	67.90	67.90	67.54	67.54	66.97	-0.88%	2,108
Aug 28, 2026	67.93	68.14	67.83	68.14	67.56	0.58%	613
Aug 27, 2026	67.99	67.99	67.51	67.75	67.18	-0.51%	724
Aug 26, 2026	68.16	68.25	68.09	68.10	67.52	-0.04%	360
Aug 25, 2026	68.15	68.18	67.96	68.13	67.55	0.04%	342
Aug 24, 2026	67.90	68.10	67.81	68.10	67.52	-0.03%	1,358
Aug 21, 2026	67.66	68.12	67.61	68.12	67.54	0.78%	351
Aug 20, 2026	67.69	67.69	67.50	67.59	67.02	-0.15%	157
Aug 19, 2026	67.82	67.82	67.69	67.69	67.12	-0.13%	1,975
Aug 18, 2026	68.25	68.25	67.78	67.78	67.21	-0.94%	626
Aug 17, 2026	68.67	68.68	68.29	68.42	67.84	0.03%	608
Aug 14, 2026	68.70	68.70	68.40	68.40	67.82	-0.45%	50
Aug 13, 2026	68.86	68.86	68.68	68.71	68.13	0.39%	753
Aug 12, 2026	68.92	68.94	68.44	68.44	67.86	-0.70%	14,031
Aug 11, 2026	68.84	69.09	68.84	68.92	68.34	0.23%	971
Aug 10, 2026	68.78	68.92	68.76	68.76	68.18	-0.20%	341
Aug 7, 2026	68.79	68.93	68.79	68.90	68.32	0.67%	2,412
Aug 6, 2026	68.55	68.70	68.44	68.44	67.86	-0.12%	3,979
Aug 5, 2026	68.60	68.60	68.33	68.52	67.94	0.26%	26,579
Aug 4, 2026	68.24	68.52	68.20	68.34	67.76	0.74%	45,975
Aug 3, 2026	68.00	68.00	67.66	67.84	67.27	0.41%	1,549
Jul 31, 2026	68.08	68.08	67.56	67.56	66.99	-0.16%	12
Jul 30, 2026	67.04	67.67	67.04	67.67	67.10	1.14%	9
Jul 29, 2026	67.31	67.31	66.91	66.91	66.34	-0.56%	9
Jul 28, 2026	67.00	67.29	66.94	67.29	66.72	0.40%	975
Jul 27, 2026	67.67	67.67	67.02	67.02	66.45	-0.06%	1,449
Jul 24, 2026	66.34	67.06	66.34	67.06	66.49	0.96%	3
Jul 23, 2026	66.95	67.20	66.24	66.42	65.86	-1.16%	2,215
Jul 22, 2026	66.72	67.20	66.72	67.20	66.63	0.54%	3
Jul 21, 2026	66.60	66.84	66.53	66.84	66.27	0.81%	124
Jul 20, 2026	66.38	66.64	66.30	66.30	65.74	-0.54%	62
Jul 17, 2026	66.33	66.66	66.13	66.66	66.10	-0.36%	11,490
Jul 16, 2026	66.71	66.90	66.42	66.90	66.33	0.06%	98