ETR:EXU1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.12	10.26	10.10	10.24	10.24	-0.47%	9,595
Apr 1, 2026	10.30	10.30	10.20	10.29	10.29	2.84%	65,641
Mar 31, 2026	9.97	10.05	9.96	10.00	10.00	0.07%	66,808
Mar 30, 2026	9.86	10.00	9.86	10.00	10.00	1.02%	11,440
Mar 27, 2026	9.99	9.99	9.88	9.89	9.89	-1.00%	4,081
Mar 26, 2026	10.05	10.06	9.99	9.99	9.99	-1.17%	5,170
Mar 25, 2026	10.09	10.12	10.09	10.11	10.11	1.52%	3,241
Mar 24, 2026	9.97	9.98	9.88	9.96	9.96	0.29%	6,083
Mar 23, 2026	9.73	10.06	9.68	9.93	9.93	0.67%	24,803
Mar 20, 2026	10.11	10.11	9.87	9.87	9.87	-1.60%	13,976
Mar 19, 2026	10.15	10.15	9.99	10.03	10.03	-2.24%	43,269
Mar 18, 2026	10.40	10.40	10.24	10.26	10.26	-0.75%	30,850
Mar 17, 2026	10.27	10.38	10.27	10.33	10.33	0.53%	18,348
Mar 16, 2026	10.25	10.33	10.19	10.28	10.28	0.49%	45,757
Mar 13, 2026	10.20	10.30	10.18	10.23	10.23	-0.47%	5,628
Mar 12, 2026	10.35	10.35	10.25	10.28	10.28	-0.50%	42,824
Mar 11, 2026	10.33	10.35	10.29	10.33	10.33	-0.77%	5,744
Mar 10, 2026	10.39	10.44	10.34	10.41	10.41	2.10%	51,275
Mar 9, 2026	10.08	10.20	10.05	10.20	10.20	-0.57%	43,159
Mar 6, 2026	10.40	10.43	10.21	10.25	10.25	-0.95%	28,409
Mar 5, 2026	10.46	10.55	10.35	10.35	10.35	-1.33%	29,252
Mar 4, 2026	10.38	10.53	10.38	10.49	10.49	1.43%	46,135
Mar 3, 2026	10.51	10.52	10.25	10.34	10.34	-2.85%	98,243
Mar 2, 2026	10.66	10.69	10.61	10.65	10.65	-1.32%	51,923
Feb 27, 2026	10.83	10.85	10.78	10.79	10.79	0.11%	18,217
Feb 26, 2026	10.77	10.79	10.72	10.78	10.78	0.06%	39,378
Feb 25, 2026	10.71	10.77	10.71	10.77	10.77	0.77%	14,020
Feb 24, 2026	10.64	10.71	10.64	10.69	10.69	0.23%	13,214
Feb 23, 2026	10.71	10.71	10.67	10.67	10.67	-0.32%	18,593
Feb 20, 2026	10.65	10.70	10.65	10.70	10.70	0.60%	15,156
Feb 19, 2026	10.68	10.68	10.61	10.64	10.64	-0.28%	19,202
Feb 18, 2026	10.60	10.68	10.60	10.67	10.67	0.79%	6,692
Feb 17, 2026	10.57	10.65	10.54	10.58	10.55	0.30%	47,376
Feb 16, 2026	10.58	10.58	10.54	10.55	10.52	-0.23%	41,654
Feb 13, 2026	10.55	10.59	10.52	10.57	10.54	0.08%	30,068
Feb 12, 2026	10.70	10.70	10.57	10.57	10.54	-0.66%	10,405
Feb 11, 2026	10.63	10.69	10.61	10.64	10.61	0.36%	13,758
Feb 10, 2026	10.55	10.60	10.55	10.60	10.57	0.76%	29,851
Feb 9, 2026	10.50	10.53	10.45	10.52	10.49	0.75%	77,505
Feb 6, 2026	10.31	10.44	10.30	10.44	10.41	1.14%	26,444
Feb 5, 2026	10.40	10.41	10.28	10.32	10.29	-0.94%	34,466
Feb 4, 2026	10.39	10.47	10.39	10.42	10.39	0.27%	12,811
Feb 3, 2026	10.45	10.47	10.38	10.39	10.36	0.33%	14,645
Feb 2, 2026	10.23	10.37	10.20	10.36	10.33	0.72%	86,295
Jan 30, 2026	10.27	10.32	10.26	10.28	10.26	0.39%	25,205
Jan 29, 2026	10.29	10.33	10.22	10.24	10.22	0.04%	27,798
Jan 28, 2026	10.31	10.32	10.23	10.24	10.21	-0.56%	63,709
Jan 27, 2026	10.29	10.30	10.27	10.30	10.27	0.45%	49,186
Jan 26, 2026	10.28	10.29	10.25	10.25	10.22	-	15,060
Jan 23, 2026	10.28	10.28	10.23	10.25	10.22	-0.12%	26,239