ETR:EXSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.27	21.34	20.80	21.06	21.06	-0.64%	54,940
Mar 5, 2026	21.33	21.55	21.19	21.19	21.19	-1.10%	52,728
Mar 4, 2026	21.22	21.51	21.17	21.43	21.43	0.97%	60,093
Mar 3, 2026	21.52	21.52	21.07	21.22	21.22	-3.06%	66,234
Mar 2, 2026	21.86	21.96	21.81	21.89	21.89	-1.68%	205,901
Feb 27, 2026	22.28	22.41	22.19	22.27	22.27	-0.29%	27,595
Feb 26, 2026	22.24	22.34	22.18	22.33	22.33	0.18%	32,254
Feb 25, 2026	22.26	22.32	22.20	22.29	22.29	0.65%	38,672
Feb 24, 2026	22.16	22.24	22.12	22.15	22.15	-0.29%	20,292
Feb 23, 2026	22.26	22.39	22.21	22.21	22.21	0.07%	24,638
Feb 20, 2026	22.05	22.21	22.01	22.20	22.20	0.70%	31,035
Feb 19, 2026	22.06	22.12	21.98	22.04	22.04	0.02%	18,569
Feb 18, 2026	22.00	22.08	22.00	22.04	22.04	0.59%	23,066
Feb 17, 2026	21.76	21.92	21.76	21.91	21.91	0.76%	34,118
Feb 16, 2026	21.72	21.79	21.69	21.74	21.74	0.51%	56,816
Feb 13, 2026	21.81	21.85	21.50	21.63	21.63	-0.96%	22,651
Feb 12, 2026	22.11	22.12	21.78	21.84	21.84	-0.86%	92,451
Feb 11, 2026	22.09	22.15	21.92	22.03	22.03	0.02%	41,065
Feb 10, 2026	22.07	22.13	22.01	22.03	22.03	-0.50%	19,661
Feb 9, 2026	22.01	22.14	21.95	22.14	22.14	0.64%	31,118
Feb 6, 2026	21.79	22.03	21.79	22.00	22.00	0.64%	12,340
Feb 5, 2026	22.09	22.10	21.77	21.86	21.86	-1.47%	34,239
Feb 4, 2026	21.96	22.26	21.96	22.18	22.18	1.09%	25,201
Feb 3, 2026	21.87	21.96	21.81	21.94	21.94	0.85%	50,232
Feb 2, 2026	21.45	21.76	21.45	21.76	21.76	1.07%	53,539
Jan 30, 2026	21.50	21.53	21.43	21.53	21.53	0.14%	14,439
Jan 29, 2026	21.54	21.71	21.49	21.50	21.50	-	21,611
Jan 28, 2026	21.48	21.54	21.35	21.50	21.50	0.02%	18,724
Jan 27, 2026	21.39	21.53	21.38	21.49	21.49	0.75%	20,613
Jan 26, 2026	21.30	21.39	21.29	21.33	21.33	0.35%	24,758
Jan 23, 2026	21.34	21.40	21.21	21.26	21.26	-0.72%	25,617
Jan 22, 2026	21.38	21.45	21.30	21.41	21.41	1.69%	37,770
Jan 21, 2026	21.07	21.14	20.97	21.06	21.06	-0.28%	15,852
Jan 20, 2026	21.22	21.28	21.06	21.12	21.12	-1.01%	39,256
Jan 19, 2026	21.23	21.39	21.20	21.33	21.33	-0.91%	58,161
Jan 16, 2026	21.58	21.58	21.47	21.53	21.53	-0.19%	26,790
Jan 15, 2026	21.51	21.60	21.48	21.57	21.57	-0.02%	37,137
Jan 14, 2026	21.44	21.59	21.42	21.57	21.52	0.63%	22,854
Jan 13, 2026	21.49	21.50	21.40	21.44	21.38	-0.26%	22,998
Jan 12, 2026	21.43	21.50	21.33	21.49	21.44	-0.16%	24,232
Jan 9, 2026	21.49	21.53	21.44	21.53	21.47	0.35%	5,656
Jan 8, 2026	21.37	21.45	21.33	21.45	21.40	0.40%	32,412
Jan 7, 2026	21.54	21.54	21.35	21.37	21.31	-0.95%	27,199
Jan 6, 2026	21.72	21.75	21.57	21.57	21.52	-0.09%	51,217
Jan 5, 2026	21.61	21.61	21.47	21.59	21.54	0.02%	67,822
Jan 2, 2026	21.35	21.59	21.35	21.59	21.53	1.03%	58,263
Dec 30, 2025	21.23	21.37	21.22	21.37	21.31	0.64%	38,755
Dec 29, 2025	21.22	21.28	21.18	21.23	21.18	-	42,516
Dec 23, 2025	21.22	21.24	21.13	21.23	21.18	0.07%	22,335
Dec 22, 2025	21.17	21.22	21.13	21.22	21.16	0.05%	19,866