ETR:EXU1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.22	11.27	11.19	11.24	11.24	0.41%	13,035
Sep 21, 2026	11.16	11.20	11.14	11.19	11.19	0.90%	10,421
Sep 18, 2026	11.18	11.18	11.08	11.09	11.09	-1.19%	7,754
Sep 17, 2026	11.17	11.23	11.16	11.22	11.22	0.84%	3,685
Sep 16, 2026	11.09	11.13	11.08	11.13	11.13	0.80%	16,073
Sep 15, 2026	11.05	11.07	10.99	11.04	11.04	-0.52%	24,117
Sep 14, 2026	11.12	11.12	11.07	11.10	11.10	-0.32%	29,059
Sep 11, 2026	11.09	11.18	11.09	11.14	11.14	0.81%	21,607
Sep 10, 2026	11.17	11.17	11.05	11.05	11.05	-0.81%	19,168
Sep 9, 2026	11.24	11.24	11.12	11.14	11.14	-1.33%	40,683
Sep 8, 2026	11.29	11.30	11.24	11.29	11.29	-0.28%	7,225
Sep 7, 2026	11.34	11.34	11.29	11.32	11.32	0.11%	19,574
Sep 4, 2026	11.26	11.31	11.24	11.31	11.31	0.09%	16,542
Sep 3, 2026	11.21	11.30	11.20	11.30	11.30	1.13%	17,123
Sep 2, 2026	11.15	11.17	11.09	11.17	11.17	-0.16%	30,926
Sep 1, 2026	11.26	11.27	11.15	11.19	11.19	-0.25%	45,936
Aug 31, 2026	11.30	11.32	11.22	11.22	11.22	-0.76%	18,313
Aug 28, 2026	11.31	11.31	11.27	11.30	11.30	0.59%	10,701
Aug 27, 2026	11.28	11.28	11.21	11.24	11.24	-0.43%	21,694
Aug 26, 2026	11.31	11.31	11.28	11.28	11.28	-0.09%	2,588
Aug 25, 2026	11.28	11.29	11.25	11.29	11.29	0.57%	23,898
Aug 24, 2026	11.23	11.25	11.22	11.23	11.23	-0.16%	19,400
Aug 21, 2026	11.19	11.25	11.19	11.25	11.25	0.72%	8,736
Aug 20, 2026	11.22	11.22	11.11	11.17	11.17	-0.25%	36,780
Aug 19, 2026	11.21	11.23	11.20	11.20	11.20	-0.34%	16,537
Aug 18, 2026	11.44	11.44	11.33	11.33	11.23	-1.17%	41,088
Aug 17, 2026	11.54	11.54	11.45	11.47	11.37	-	58,482
Aug 14, 2026	11.50	11.51	11.47	11.47	11.37	-0.31%	15,653
Aug 13, 2026	11.51	11.53	11.50	11.50	11.40	0.10%	18,164
Aug 12, 2026	11.46	11.51	11.46	11.49	11.39	0.37%	43,176
Aug 11, 2026	11.46	11.50	11.44	11.45	11.35	-0.02%	27,438
Aug 10, 2026	11.44	11.46	11.43	11.45	11.35	0.03%	76,427
Aug 7, 2026	11.42	11.48	11.41	11.45	11.35	0.46%	40,674
Aug 6, 2026	11.39	11.41	11.38	11.40	11.30	0.26%	4,869
Aug 5, 2026	11.38	11.41	11.34	11.37	11.27	0.39%	21,294
Aug 4, 2026	11.28	11.33	11.27	11.32	11.22	0.86%	41,363
Aug 3, 2026	11.27	11.27	11.19	11.23	11.13	0.54%	64,065
Jul 31, 2026	11.23	11.26	11.16	11.17	11.07	-0.21%	9,041
Jul 30, 2026	11.11	11.19	11.08	11.19	11.09	0.63%	22,514
Jul 29, 2026	11.19	11.19	11.11	11.12	11.02	-0.32%	18,467
Jul 28, 2026	11.14	11.16	11.11	11.16	11.06	0.22%	34,248
Jul 27, 2026	11.20	11.24	11.13	11.13	11.03	-0.25%	7,611
Jul 24, 2026	11.06	11.16	11.06	11.16	11.06	0.90%	16,061
Jul 23, 2026	11.15	11.15	11.05	11.06	10.96	-1.02%	7,740
Jul 22, 2026	11.10	11.20	11.10	11.17	11.08	0.32%	16,204
Jul 21, 2026	11.11	11.14	11.05	11.14	11.04	0.81%	11,275
Jul 20, 2026	11.05	11.10	11.05	11.05	10.95	-0.02%	6,412
Jul 17, 2026	11.02	11.05	10.99	11.05	10.95	-0.77%	15,519
Jul 16, 2026	11.15	11.15	11.04	11.14	11.04	-0.16%	17,236
Jul 15, 2026	11.18	11.18	11.14	11.15	11.06	-0.02%	16,589