ETR:EXSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	67.05	67.05	66.46	66.47	-	-0.85%	6,636
Sep 22, 2026	66.88	67.17	66.58	67.04	67.04	0.40%	15,751
Sep 21, 2026	66.13	66.77	66.13	66.77	66.77	1.26%	9,336
Sep 18, 2026	66.56	66.56	65.94	65.94	65.94	-1.20%	6,848
Sep 17, 2026	66.55	66.88	66.43	66.74	66.74	0.74%	5,294
Sep 16, 2026	66.00	66.32	65.78	66.25	66.25	0.70%	15,567
Sep 15, 2026	65.37	65.83	65.01	65.79	65.79	0.31%	13,362
Sep 14, 2026	66.91	66.92	66.37	66.49	65.59	-0.60%	9,519
Sep 11, 2026	66.87	67.11	66.77	66.89	65.98	0.24%	11,768
Sep 10, 2026	67.32	67.32	66.65	66.73	65.83	-0.83%	6,709
Sep 9, 2026	67.62	67.79	67.09	67.29	66.38	-0.99%	16,418
Sep 8, 2026	67.63	68.17	67.63	67.96	67.04	0.28%	12,914
Sep 7, 2026	67.89	67.99	67.75	67.77	66.85	-0.10%	5,455
Sep 4, 2026	67.65	67.98	67.65	67.84	66.92	0.04%	5,021
Sep 3, 2026	67.46	67.81	67.37	67.81	66.89	0.70%	11,733
Sep 2, 2026	67.80	67.80	67.31	67.34	66.43	-0.91%	11,256
Sep 1, 2026	68.43	68.54	67.77	67.96	67.04	-0.53%	26,627
Aug 31, 2026	68.52	68.66	68.32	68.32	67.39	-0.41%	10,405
Aug 28, 2026	68.69	68.78	68.55	68.60	67.67	0.50%	7,474
Aug 27, 2026	68.50	68.61	68.23	68.26	67.33	-0.55%	8,402
Aug 26, 2026	68.53	68.93	68.53	68.64	67.71	0.18%	6,232
Aug 25, 2026	68.34	68.68	68.34	68.52	67.59	0.60%	5,906
Aug 24, 2026	68.00	68.23	67.94	68.11	67.19	0.40%	7,312
Aug 21, 2026	67.42	67.94	67.42	67.84	66.92	0.79%	11,268
Aug 20, 2026	67.47	67.48	67.11	67.31	66.40	-0.25%	22,108
Aug 19, 2026	67.43	67.62	67.36	67.48	66.57	-0.12%	10,731
Aug 18, 2026	67.78	67.82	67.56	67.56	66.64	-0.53%	7,247
Aug 17, 2026	68.18	68.18	67.85	67.92	67.00	-0.22%	7,072
Aug 14, 2026	68.15	68.28	68.00	68.07	67.15	0.06%	14,667
Aug 13, 2026	68.33	68.35	68.00	68.03	67.11	-0.12%	8,656
Aug 12, 2026	68.08	68.77	68.03	68.11	67.19	0.16%	6,775
Aug 11, 2026	68.29	68.32	67.99	68.00	67.08	-0.31%	31,925
Aug 10, 2026	68.47	68.48	68.21	68.21	67.29	-0.48%	7,530
Aug 7, 2026	68.53	68.71	68.43	68.54	67.61	0.12%	6,598
Aug 6, 2026	68.42	68.69	68.37	68.46	67.53	0.20%	8,986
Aug 5, 2026	68.28	68.44	68.20	68.32	67.39	0.50%	15,119
Aug 4, 2026	67.75	68.08	67.75	67.98	67.06	0.31%	15,753
Aug 3, 2026	67.64	67.86	67.49	67.77	66.85	0.55%	8,414
Jul 31, 2026	67.65	67.81	67.23	67.40	66.49	-0.21%	8,861
Jul 30, 2026	67.17	67.69	67.17	67.54	66.62	0.54%	8,487
Jul 29, 2026	67.48	67.48	67.08	67.18	66.27	-0.10%	8,736
Jul 28, 2026	67.15	67.36	67.14	67.25	66.34	0.58%	9,445
Jul 27, 2026	67.23	67.24	66.86	66.86	65.95	0.06%	6,865
Jul 24, 2026	66.52	66.87	66.52	66.82	65.91	0.36%	7,253
Jul 23, 2026	67.04	67.12	66.51	66.58	65.68	-1.04%	11,241
Jul 22, 2026	66.63	67.46	66.56	67.28	66.37	1.02%	11,090
Jul 21, 2026	66.58	66.67	66.32	66.60	65.70	0.05%	8,264
Jul 20, 2026	66.67	67.08	66.57	66.57	65.67	-0.54%	11,285
Jul 17, 2026	66.76	67.04	66.75	66.93	66.02	-0.10%	9,447
Jul 16, 2026	66.86	67.00	66.54	67.00	66.09	0.09%	8,220