ETR:EXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.68	39.87	39.53	39.87	-	0.68%	3,499
Sep 21, 2026	39.38	39.63	39.21	39.60	39.60	1.37%	1,850
Sep 18, 2026	39.42	39.44	39.06	39.07	39.07	-1.08%	7,402
Sep 17, 2026	39.40	39.55	39.34	39.49	39.49	0.55%	5,656
Sep 16, 2026	39.16	39.28	38.96	39.28	39.28	0.81%	11,649
Sep 15, 2026	38.78	39.02	38.55	38.96	38.96	0.01%	9,315
Sep 14, 2026	39.72	39.79	39.48	39.51	38.95	-0.72%	30,951
Sep 11, 2026	39.74	39.88	39.65	39.79	39.24	0.28%	4,123
Sep 10, 2026	40.09	40.13	39.68	39.68	39.13	-0.91%	1,292
Sep 9, 2026	40.35	40.41	39.95	40.05	39.49	-1.21%	11,000
Sep 8, 2026	40.44	40.58	40.36	40.54	39.97	0.26%	3,618
Sep 7, 2026	40.51	40.51	40.41	40.43	39.87	-0.20%	1,439
Sep 4, 2026	40.46	40.54	40.42	40.51	39.95	0.22%	1,095
Sep 3, 2026	40.17	40.45	40.15	40.42	39.86	0.90%	4,506
Sep 2, 2026	40.22	40.23	39.94	40.06	39.50	-0.71%	9,886
Sep 1, 2026	40.62	40.65	40.25	40.35	39.78	-0.73%	13,686
Aug 31, 2026	40.78	40.91	40.64	40.64	40.07	-0.50%	11,447
Aug 28, 2026	40.94	40.97	40.84	40.85	40.28	0.32%	2,939
Aug 27, 2026	40.75	40.78	40.69	40.72	40.15	0.09%	692
Aug 26, 2026	40.68	40.88	40.68	40.68	40.11	0.12%	14,437
Aug 25, 2026	40.56	40.74	40.47	40.63	40.06	0.57%	1,372
Aug 24, 2026	40.37	40.49	40.31	40.40	39.84	0.07%	3,048
Aug 21, 2026	40.09	40.40	40.09	40.37	39.81	1.01%	12,318
Aug 20, 2026	40.16	40.16	39.86	39.97	39.41	-0.50%	8,487
Aug 19, 2026	40.13	40.20	40.01	40.17	39.61	0.14%	3,885
Aug 18, 2026	40.36	40.38	40.11	40.11	39.55	-0.90%	9,099
Aug 17, 2026	40.76	40.76	40.47	40.48	39.91	-0.67%	6,093
Aug 14, 2026	40.84	40.92	40.68	40.75	40.18	0.10%	6,210
Aug 13, 2026	40.78	40.79	40.69	40.71	40.14	0.11%	4,570
Aug 12, 2026	40.65	40.81	40.56	40.67	40.10	0.27%	9,144
Aug 11, 2026	40.50	40.61	40.46	40.56	39.99	0.19%	2,678
Aug 10, 2026	40.68	40.68	40.40	40.48	39.92	-0.45%	3,804
Aug 7, 2026	40.60	40.81	40.48	40.67	40.10	0.27%	10,379
Aug 6, 2026	40.54	40.70	40.54	40.56	39.99	0.17%	3,179
Aug 5, 2026	40.64	40.69	40.43	40.49	39.92	0.02%	15,993
Aug 4, 2026	40.35	40.53	40.24	40.48	39.91	0.77%	18,824
Aug 3, 2026	40.15	40.20	40.00	40.17	39.61	0.93%	6,858
Jul 31, 2026	40.05	40.21	39.71	39.80	39.24	-0.38%	8,035
Jul 30, 2026	39.78	40.09	39.78	39.95	39.39	0.71%	5,305
Jul 29, 2026	39.75	39.76	39.58	39.67	39.11	-0.23%	7,461
Jul 28, 2026	39.46	39.76	39.46	39.76	39.20	0.90%	7,340
Jul 27, 2026	39.61	39.62	39.40	39.40	38.85	0.23%	12,735
Jul 24, 2026	39.10	39.33	39.10	39.31	38.76	0.72%	21,217
Jul 23, 2026	39.43	39.45	38.98	39.03	38.49	-1.30%	4,171
Jul 22, 2026	39.08	39.63	39.04	39.55	38.99	0.91%	17,214
Jul 21, 2026	39.08	39.19	38.93	39.19	38.64	0.49%	3,005
Jul 20, 2026	39.11	39.25	38.99	39.00	38.46	-0.64%	4,249
Jul 17, 2026	39.10	39.25	39.00	39.25	38.70	0.04%	1,998
Jul 16, 2026	39.04	39.24	38.89	39.24	38.69	0.81%	6,198
Jul 15, 2026	38.79	38.96	38.59	38.92	38.38	0.24%	15,105