ETR:EXSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.17	24.17	23.90	23.90	-	-0.97%	23,346
Sep 22, 2026	24.28	24.35	24.14	24.14	24.14	-0.94%	34,870
Sep 21, 2026	24.29	24.40	24.28	24.37	24.37	0.58%	18,926
Sep 18, 2026	24.46	24.49	24.18	24.23	24.23	-1.52%	97,049
Sep 17, 2026	24.43	24.61	24.40	24.60	24.60	1.07%	18,381
Sep 16, 2026	24.36	24.38	24.21	24.34	24.34	0.29%	119,784
Sep 15, 2026	24.20	24.34	24.09	24.27	24.27	-0.19%	20,714
Sep 14, 2026	24.42	24.45	24.30	24.32	24.32	-0.02%	14,445
Sep 11, 2026	24.25	24.33	24.23	24.32	24.32	0.64%	19,705
Sep 10, 2026	24.24	24.25	24.13	24.17	24.17	0.06%	13,836
Sep 9, 2026	24.36	24.36	24.05	24.15	24.15	-1.17%	17,981
Sep 8, 2026	24.48	24.48	24.37	24.44	24.44	-0.29%	23,483
Sep 7, 2026	24.59	24.59	24.46	24.51	24.51	-0.39%	11,400
Sep 4, 2026	24.50	24.61	24.45	24.60	24.60	0.47%	11,558
Sep 3, 2026	24.29	24.49	24.27	24.49	24.49	0.99%	28,007
Sep 2, 2026	24.40	24.40	24.21	24.25	24.25	-0.49%	11,650
Sep 1, 2026	24.46	24.47	24.25	24.37	24.37	-0.12%	45,574
Aug 31, 2026	24.44	24.50	24.40	24.40	24.40	0.02%	8,294
Aug 28, 2026	24.31	24.41	24.26	24.39	24.39	1.20%	19,870
Aug 27, 2026	24.28	24.30	24.04	24.10	24.10	-0.86%	53,761
Aug 26, 2026	24.28	24.35	24.26	24.31	24.31	0.23%	4,970
Aug 25, 2026	24.26	24.32	24.20	24.26	24.26	0.19%	24,018
Aug 24, 2026	24.15	24.25	24.12	24.21	24.21	0.29%	74,817
Aug 21, 2026	24.08	24.16	24.06	24.14	24.14	0.40%	11,746
Aug 20, 2026	24.06	24.08	24.00	24.05	24.05	-0.15%	15,169
Aug 19, 2026	24.27	24.27	24.08	24.08	24.08	-0.58%	13,827
Aug 18, 2026	24.26	24.31	24.22	24.22	24.22	-0.04%	20,369
Aug 17, 2026	24.32	24.34	24.23	24.23	24.23	-0.45%	20,260
Aug 14, 2026	24.24	24.35	24.19	24.34	24.34	0.62%	48,124
Aug 13, 2026	24.27	24.29	24.19	24.19	24.19	0.14%	32,305
Aug 12, 2026	24.22	24.22	24.13	24.16	24.16	0.10%	19,336
Aug 11, 2026	24.20	24.20	24.09	24.13	24.13	-0.17%	10,977
Aug 10, 2026	24.16	24.17	24.09	24.17	24.17	-	21,805
Aug 7, 2026	24.11	24.21	24.05	24.17	24.17	0.10%	7,746
Aug 6, 2026	24.20	24.28	24.15	24.15	24.15	0.21%	17,405
Aug 5, 2026	24.09	24.12	24.06	24.10	24.10	0.10%	18,180
Aug 4, 2026	24.05	24.10	24.02	24.07	24.07	0.15%	26,715
Aug 3, 2026	23.95	24.05	23.88	24.04	24.04	0.94%	17,544
Jul 31, 2026	23.86	23.91	23.78	23.81	23.81	-0.06%	6,909
Jul 30, 2026	23.71	23.88	23.71	23.83	23.83	0.55%	35,369
Jul 29, 2026	23.80	23.80	23.59	23.70	23.70	-0.15%	21,157
Jul 28, 2026	23.65	23.73	23.59	23.73	23.73	0.76%	22,957
Jul 27, 2026	23.60	23.62	23.51	23.55	23.55	0.45%	24,373
Jul 24, 2026	23.41	23.48	23.35	23.45	23.45	0.06%	33,725
Jul 23, 2026	23.61	23.66	23.43	23.43	23.43	-0.97%	11,281
Jul 22, 2026	23.39	23.78	23.39	23.66	23.66	1.44%	19,682
Jul 21, 2026	23.34	23.34	23.22	23.33	23.33	-0.06%	31,738
Jul 20, 2026	23.29	23.36	23.23	23.34	23.34	-	24,674
Jul 17, 2026	23.28	23.40	23.25	23.34	23.34	-0.06%	18,477
Jul 16, 2026	23.26	23.36	23.15	23.36	23.36	0.43%	99,054