ETR:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.46	40.46	40.14	40.18	-	-0.38%	111,014
Sep 22, 2026	40.29	40.47	40.15	40.34	40.34	0.40%	111,563
Sep 21, 2026	40.09	40.25	40.04	40.18	40.18	0.88%	104,622
Sep 18, 2026	40.13	40.15	39.75	39.83	39.83	-1.07%	90,952
Sep 17, 2026	40.15	40.31	40.06	40.26	40.26	0.79%	82,687
Sep 16, 2026	39.88	40.00	39.76	39.94	39.94	0.67%	43,040
Sep 15, 2026	39.67	39.81	39.44	39.68	39.68	-0.55%	168,376
Sep 14, 2026	39.91	39.98	39.77	39.90	39.90	-0.29%	84,519
Sep 11, 2026	39.85	40.13	39.76	40.01	40.01	0.78%	133,234
Sep 10, 2026	40.09	40.11	39.67	39.70	39.70	-0.75%	101,745
Sep 9, 2026	40.38	40.42	39.92	40.00	40.00	-1.27%	136,765
Sep 8, 2026	40.51	40.57	40.34	40.52	40.52	-0.25%	132,710
Sep 7, 2026	40.61	40.67	40.51	40.62	40.62	0.11%	142,306
Sep 4, 2026	40.42	40.68	40.41	40.57	40.57	0.09%	133,590
Sep 3, 2026	40.27	40.54	40.20	40.54	40.54	1.12%	131,583
Sep 2, 2026	40.08	40.17	39.81	40.09	40.09	-0.12%	147,936
Sep 1, 2026	40.41	40.46	40.03	40.14	40.14	-0.29%	187,425
Aug 31, 2026	40.59	40.63	40.25	40.25	40.25	-0.81%	154,488
Aug 28, 2026	40.58	40.63	40.54	40.58	40.58	0.61%	97,289
Aug 27, 2026	40.50	40.52	40.24	40.34	40.34	-0.44%	119,515
Aug 26, 2026	40.60	40.67	40.52	40.52	40.52	-0.10%	118,568
Aug 25, 2026	40.50	40.56	40.39	40.56	40.56	0.60%	125,095
Aug 24, 2026	40.31	40.41	40.24	40.32	40.32	-0.21%	179,573
Aug 21, 2026	40.18	40.40	40.18	40.40	40.40	0.81%	150,759
Aug 20, 2026	40.17	40.20	39.89	40.08	40.08	-0.32%	146,681
Aug 19, 2026	40.22	40.40	40.20	40.21	40.21	-0.32%	131,058
Aug 18, 2026	40.60	40.61	40.34	40.34	40.34	-1.15%	150,066
Aug 17, 2026	40.94	40.95	40.74	40.81	40.81	-0.05%	217,065
Aug 14, 2026	40.96	40.98	40.83	40.83	40.83	-0.32%	103,249
Aug 13, 2026	40.97	41.04	40.91	40.96	40.96	0.15%	138,416
Aug 12, 2026	40.84	40.96	40.77	40.90	40.90	0.25%	91,080
Aug 11, 2026	40.78	40.91	40.70	40.80	40.80	0.15%	56,383
Aug 10, 2026	40.73	40.78	40.65	40.74	40.74	0.01%	170,296
Aug 7, 2026	40.64	40.87	40.62	40.73	40.73	0.43%	232,251
Aug 6, 2026	40.55	40.67	40.50	40.56	40.56	0.21%	94,993
Aug 5, 2026	40.54	40.61	40.37	40.47	40.47	0.45%	213,731
Aug 4, 2026	40.19	40.31	40.06	40.29	40.29	0.78%	195,494
Aug 3, 2026	40.00	40.02	39.76	39.98	39.98	0.49%	288,176
Jul 31, 2026	39.97	40.13	39.62	39.79	39.79	-0.18%	212,612
Jul 30, 2026	39.51	39.90	39.39	39.86	39.86	0.71%	187,319
Jul 29, 2026	39.80	39.86	39.47	39.58	39.58	-0.38%	134,761
Jul 28, 2026	39.60	39.73	39.50	39.73	39.73	0.24%	117,344
Jul 27, 2026	39.96	40.00	39.63	39.63	39.63	-0.19%	97,710
Jul 24, 2026	39.38	39.71	39.38	39.71	39.71	0.89%	51,675
Jul 23, 2026	39.64	39.73	39.30	39.36	39.36	-1.12%	206,819
Jul 22, 2026	39.53	39.88	39.48	39.80	39.80	0.42%	121,240
Jul 21, 2026	39.49	39.64	39.32	39.64	39.64	0.72%	113,028
Jul 20, 2026	39.31	39.57	39.25	39.35	39.35	-	169,111
Jul 17, 2026	39.18	39.35	39.09	39.35	39.35	-0.73%	163,727
Jul 16, 2026	39.59	39.64	39.28	39.64	39.64	-0.19%	134,341