ETR:EXSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	21.14	21.15	21.06	21.10	21.10	-0.28%	31,706
Sep 24, 2025	21.08	21.19	20.98	21.16	21.16	0.19%	32,267
Sep 23, 2025	20.99	21.20	20.99	21.12	21.12	0.81%	40,113
Sep 22, 2025	20.97	21.02	20.83	20.95	20.95	-0.05%	53,055
Sep 19, 2025	21.02	21.07	20.93	20.96	20.96	-0.38%	48,601
Sep 18, 2025	21.04	21.07	20.99	21.04	21.04	0.14%	40,849
Sep 17, 2025	21.01	21.03	20.90	21.01	21.01	0.05%	29,249
Sep 16, 2025	21.21	21.23	21.00	21.00	21.00	-1.22%	44,953
Sep 15, 2025	21.24	21.32	21.22	21.26	21.26	0.76%	29,773
Sep 12, 2025	21.09	21.12	21.02	21.10	21.10	0.19%	93,961
Sep 11, 2025	20.97	21.06	20.95	21.06	21.06	0.48%	51,813
Sep 10, 2025	20.95	21.01	20.90	20.96	20.96	-	40,540
Sep 9, 2025	20.99	21.04	20.92	20.96	20.96	0.24%	30,658
Sep 8, 2025	20.88	20.94	20.83	20.91	20.91	0.43%	72,374
Sep 5, 2025	20.95	20.97	20.78	20.82	20.82	-0.29%	28,898
Sep 4, 2025	20.73	20.96	20.73	20.88	20.88	0.92%	38,089
Sep 3, 2025	20.73	20.73	20.63	20.69	20.69	0.34%	29,308
Sep 2, 2025	20.98	20.98	20.62	20.62	20.62	-1.72%	147,839
Sep 1, 2025	20.96	20.98	20.91	20.98	20.98	0.38%	23,368
Aug 29, 2025	21.00	21.01	20.85	20.90	20.90	-0.67%	52,081
Aug 28, 2025	21.24	21.26	21.03	21.04	21.04	-0.57%	31,528
Aug 27, 2025	21.39	21.39	21.11	21.16	21.16	-0.75%	90,934
Aug 26, 2025	21.36	21.36	21.24	21.32	21.32	-1.02%	82,408
Aug 25, 2025	21.62	21.70	21.54	21.54	21.54	-0.65%	34,024
Aug 22, 2025	21.58	21.72	21.57	21.68	21.68	0.51%	28,833
Aug 21, 2025	21.51	21.57	21.45	21.57	21.57	0.42%	71,176
Aug 20, 2025	21.34	21.48	21.33	21.48	21.48	0.37%	90,635
Aug 19, 2025	21.30	21.44	21.29	21.40	21.40	0.66%	50,785
Aug 18, 2025	21.32	21.34	21.21	21.26	21.26	-0.70%	94,380
Aug 15, 2025	21.54	21.54	21.41	21.41	21.41	-0.09%	17,438
Aug 14, 2025	21.35	21.43	21.34	21.43	21.43	0.61%	29,200
Aug 13, 2025	21.22	21.32	21.20	21.30	21.30	0.38%	6,701
Aug 12, 2025	21.17	21.23	21.17	21.22	21.22	0.76%	23,827
Aug 11, 2025	21.03	21.07	20.98	21.06	21.06	0.53%	53,016
Aug 8, 2025	20.83	20.98	20.83	20.95	20.95	0.87%	37,210
Aug 7, 2025	20.64	20.79	20.64	20.77	20.77	0.87%	31,593
Aug 6, 2025	20.49	20.60	20.45	20.59	20.59	0.44%	16,296
Aug 5, 2025	20.49	20.57	20.47	20.50	20.50	0.34%	27,275
Aug 4, 2025	20.29	20.44	20.29	20.43	20.43	1.24%	47,438
Aug 1, 2025	20.36	20.40	20.10	20.18	20.18	-1.80%	36,334
Jul 31, 2025	20.53	20.60	20.50	20.55	20.55	-0.19%	25,386
Jul 30, 2025	20.61	20.66	20.57	20.59	20.59	-0.53%	36,540
Jul 29, 2025	20.62	20.78	20.60	20.70	20.70	0.49%	19,235
Jul 28, 2025	20.82	20.82	20.54	20.60	20.60	-0.29%	25,030
Jul 25, 2025	20.60	20.68	20.57	20.66	20.66	-0.39%	27,455
Jul 24, 2025	20.81	20.85	20.74	20.74	20.74	0.44%	34,532
Jul 23, 2025	20.68	20.75	20.64	20.65	20.65	0.88%	32,205
Jul 22, 2025	20.42	20.47	20.39	20.47	20.47	-	6,427
Jul 21, 2025	20.44	20.49	20.40	20.47	20.47	0.24%	25,972
Jul 18, 2025	20.40	20.47	20.40	20.42	20.42	0.44%	29,377