ETR:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	36.94	37.02	36.92	36.99	-	-0.60%	52,162
Apr 10, 2026	37.09	37.44	37.08	37.22	37.22	0.20%	153,662
Apr 9, 2026	37.15	37.15	36.90	37.14	37.14	-0.26%	144,418
Apr 8, 2026	37.19	37.47	37.11	37.24	37.24	3.59%	353,763
Apr 7, 2026	36.25	36.50	35.81	35.95	35.95	-0.81%	241,792
Apr 2, 2026	35.81	36.34	35.66	36.24	36.24	-0.28%	102,123
Apr 1, 2026	36.36	36.45	36.11	36.34	36.34	2.64%	312,196
Mar 31, 2026	35.23	35.55	35.16	35.41	35.41	-0.06%	152,263
Mar 30, 2026	35.00	35.43	34.99	35.43	35.43	1.27%	136,483
Mar 27, 2026	35.33	35.34	34.88	34.98	34.98	-1.09%	111,747
Mar 26, 2026	35.58	35.61	35.29	35.37	35.37	-1.22%	105,885
Mar 25, 2026	35.74	35.84	35.53	35.80	35.80	1.53%	164,657
Mar 24, 2026	35.26	35.36	34.90	35.26	35.26	0.38%	115,428
Mar 23, 2026	34.35	35.97	34.18	35.13	35.13	0.76%	246,618
Mar 20, 2026	35.73	35.83	34.86	34.86	34.86	-1.71%	152,019
Mar 19, 2026	35.88	35.95	35.32	35.47	35.47	-2.29%	275,081
Mar 18, 2026	36.76	36.82	36.21	36.30	36.30	-0.70%	121,132
Mar 17, 2026	36.35	36.72	36.30	36.55	36.55	0.52%	50,073
Mar 16, 2026	36.24	36.54	36.03	36.36	36.36	0.53%	108,811
Mar 13, 2026	36.04	36.55	35.94	36.17	36.17	-0.48%	192,604
Mar 12, 2026	36.49	36.61	36.15	36.35	36.35	-0.55%	82,016
Mar 11, 2026	36.54	36.71	36.35	36.55	36.55	-0.76%	133,659
Mar 10, 2026	36.75	36.93	36.54	36.83	36.83	2.06%	239,592
Mar 9, 2026	35.64	36.08	35.49	36.08	36.08	-0.55%	416,742
Mar 6, 2026	36.82	36.95	36.04	36.28	36.28	-0.97%	218,669
Mar 5, 2026	37.02	37.35	36.53	36.64	36.64	-1.43%	282,821
Mar 4, 2026	36.73	37.25	36.70	37.17	37.17	1.64%	240,409
Mar 3, 2026	37.24	37.24	36.28	36.57	36.57	-3.00%	395,712
Mar 2, 2026	37.67	37.81	37.52	37.70	37.70	-1.26%	318,155
Feb 27, 2026	38.31	38.40	38.09	38.18	38.18	0.05%	202,795
Feb 26, 2026	38.09	38.19	37.98	38.16	38.16	0.13%	235,410
Feb 25, 2026	38.00	38.12	37.94	38.11	38.11	0.74%	133,839
Feb 24, 2026	37.64	37.89	37.55	37.83	37.83	0.25%	284,353
Feb 23, 2026	37.77	37.98	37.68	37.73	37.73	-0.38%	244,147
Feb 20, 2026	37.68	37.89	37.63	37.88	37.88	0.61%	153,217
Feb 19, 2026	37.77	37.80	37.52	37.65	37.65	-0.28%	250,481
Feb 18, 2026	37.48	37.76	37.47	37.75	37.75	1.11%	196,418
Feb 17, 2026	37.24	37.37	37.13	37.34	37.34	0.40%	249,956
Feb 16, 2026	37.27	37.34	37.18	37.19	37.19	-0.40%	300,919
Feb 13, 2026	37.21	37.37	37.07	37.34	37.34	0.07%	185,028
Feb 12, 2026	37.74	37.75	37.24	37.31	37.31	-0.61%	202,552
Feb 11, 2026	37.57	37.75	37.42	37.54	37.54	0.36%	239,956
Feb 10, 2026	37.22	37.47	37.21	37.41	37.41	0.67%	221,764
Feb 9, 2026	36.99	37.16	36.82	37.16	37.16	0.90%	292,881
Feb 6, 2026	36.39	36.84	36.35	36.83	36.83	1.21%	273,355
Feb 5, 2026	36.66	36.71	36.26	36.39	36.39	-1.14%	194,327
Feb 4, 2026	36.68	36.97	36.63	36.81	36.81	0.40%	228,163
Feb 3, 2026	36.85	36.93	36.58	36.66	36.66	0.25%	222,507
Feb 2, 2026	36.00	36.58	35.92	36.57	36.57	0.72%	329,387
Jan 30, 2026	36.16	36.39	36.15	36.31	36.31	0.51%	183,244