ETR:EXSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.09	40.40	40.09	40.37	-	1.01%	12,318
Aug 20, 2026	40.16	40.16	39.86	39.97	39.97	-0.50%	8,487
Aug 19, 2026	40.13	40.20	40.01	40.17	40.17	0.14%	3,885
Aug 18, 2026	40.36	40.38	40.11	40.11	40.11	-0.90%	9,099
Aug 17, 2026	40.76	40.76	40.47	40.48	40.48	-0.67%	6,093
Aug 14, 2026	40.84	40.92	40.68	40.75	40.75	0.10%	6,210
Aug 13, 2026	40.78	40.79	40.69	40.71	40.71	0.11%	4,570
Aug 12, 2026	40.65	40.81	40.56	40.67	40.67	0.27%	9,144
Aug 11, 2026	40.50	40.61	40.46	40.56	40.56	0.19%	2,678
Aug 10, 2026	40.68	40.68	40.40	40.48	40.48	-0.45%	3,804
Aug 7, 2026	40.60	40.81	40.48	40.67	40.67	0.27%	10,379
Aug 6, 2026	40.54	40.70	40.54	40.56	40.56	0.17%	3,179
Aug 5, 2026	40.64	40.69	40.43	40.49	40.49	0.02%	15,993
Aug 4, 2026	40.35	40.53	40.24	40.48	40.48	0.77%	18,824
Aug 3, 2026	40.15	40.20	40.00	40.17	40.17	0.93%	6,858
Jul 31, 2026	40.05	40.21	39.71	39.80	39.80	-0.38%	8,035
Jul 30, 2026	39.78	40.09	39.78	39.95	39.95	0.71%	5,305
Jul 29, 2026	39.75	39.76	39.58	39.67	39.67	-0.23%	7,461
Jul 28, 2026	39.46	39.76	39.46	39.76	39.76	0.90%	7,340
Jul 27, 2026	39.61	39.62	39.40	39.40	39.40	0.23%	12,735
Jul 24, 2026	39.10	39.33	39.10	39.31	39.31	0.72%	21,217
Jul 23, 2026	39.43	39.45	38.98	39.03	39.03	-1.30%	4,171
Jul 22, 2026	39.08	39.63	39.04	39.55	39.55	0.91%	17,214
Jul 21, 2026	39.08	39.19	38.93	39.19	39.19	0.49%	3,005
Jul 20, 2026	39.11	39.25	38.99	39.00	39.00	-0.64%	4,249
Jul 17, 2026	39.10	39.25	39.00	39.25	39.25	0.04%	1,998
Jul 16, 2026	39.04	39.24	38.89	39.24	39.24	0.81%	6,198
Jul 15, 2026	38.79	38.96	38.59	38.92	38.92	0.24%	15,105
Jul 14, 2026	38.49	38.83	38.42	38.83	38.83	0.57%	5,655
Jul 13, 2026	38.48	38.65	38.48	38.61	38.61	0.18%	6,568
Jul 10, 2026	38.41	38.61	38.41	38.54	38.54	0.23%	8,755
Jul 9, 2026	38.32	38.49	38.17	38.45	38.45	0.89%	5,932
Jul 8, 2026	38.59	38.59	37.97	38.11	38.11	-1.69%	17,694
Jul 7, 2026	39.11	39.14	38.76	38.76	38.76	-0.82%	48,344
Jul 6, 2026	39.20	39.25	38.96	39.08	39.08	-	4,204
Jul 3, 2026	38.89	39.19	38.89	39.08	39.08	0.75%	12,543
Jul 2, 2026	38.36	38.83	38.28	38.79	38.79	1.16%	31,210
Jul 1, 2026	38.04	38.35	37.98	38.35	38.35	0.48%	31,412
Jun 30, 2026	38.16	38.25	38.02	38.16	38.16	0.59%	33,473
Jun 29, 2026	38.10	38.21	37.94	37.94	37.94	-0.68%	25,230
Jun 26, 2026	38.29	38.29	37.91	38.20	38.20	-0.65%	6,308
Jun 25, 2026	38.33	38.65	38.33	38.45	38.45	0.10%	26,534
Jun 24, 2026	38.36	38.41	38.20	38.41	38.41	0.07%	5,713
Jun 23, 2026	38.28	38.43	38.15	38.38	38.38	-0.93%	35,673
Jun 22, 2026	38.73	38.77	38.56	38.74	38.74	0.03%	10,931
Jun 19, 2026	38.55	38.76	38.55	38.73	38.73	0.22%	6,507
Jun 18, 2026	38.94	38.94	38.48	38.65	38.65	-0.94%	26,146
Jun 17, 2026	38.91	39.10	38.87	39.01	39.01	0.26%	6,071
Jun 16, 2026	39.25	39.25	38.91	38.91	38.91	-0.73%	71,442
Jun 15, 2026	39.56	39.56	39.15	39.20	39.20	0.75%	25,846