ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	28.86	29.07	28.80	29.06	29.06	1.15%	169,238
Aug 5, 2025	28.92	28.96	28.66	28.73	28.73	-0.35%	96,193
Aug 4, 2025	28.38	28.83	28.38	28.83	28.83	2.63%	132,944
Aug 1, 2025	28.61	28.75	27.77	28.09	28.09	-2.97%	152,151
Jul 31, 2025	29.11	29.25	28.88	28.95	28.95	0.21%	123,877
Jul 30, 2025	28.46	28.89	28.45	28.89	28.89	0.49%	293,704
Jul 29, 2025	28.42	28.85	28.39	28.75	28.75	1.63%	218,453
Jul 28, 2025	28.56	28.59	28.22	28.29	28.29	0.07%	213,952
Jul 25, 2025	28.17	28.36	28.10	28.27	28.27	-0.07%	118,448
Jul 24, 2025	28.21	28.35	28.18	28.29	28.29	1.62%	198,638
Jul 23, 2025	27.72	27.90	27.61	27.84	27.84	1.38%	376,469
Jul 22, 2025	27.49	27.57	27.25	27.46	27.46	-0.40%	119,433
Jul 21, 2025	27.45	27.57	27.26	27.57	27.57	0.33%	73,855
Jul 18, 2025	27.48	27.51	27.34	27.48	27.48	0.11%	436,384
Jul 17, 2025	27.32	27.46	27.22	27.45	27.45	1.33%	438,549
Jul 16, 2025	27.20	27.40	27.05	27.09	27.09	-0.44%	512,036
Jul 15, 2025	27.59	27.59	27.14	27.21	27.21	-3.95%	438,222
Jul 14, 2025	28.00	28.34	27.89	28.33	27.44	0.53%	486,011
Jul 11, 2025	28.60	28.62	27.99	28.18	27.30	-1.85%	358,958
Jul 10, 2025	28.92	28.95	28.70	28.71	27.81	-0.66%	221,163
Jul 9, 2025	28.54	28.90	28.52	28.90	28.00	1.87%	191,881
Jul 8, 2025	28.20	28.41	28.19	28.37	27.48	0.67%	99,024
Jul 7, 2025	27.86	28.18	27.85	28.18	27.30	1.51%	90,043
Jul 4, 2025	28.04	28.04	27.65	27.76	26.89	-1.14%	327,762
Jul 3, 2025	27.75	28.08	27.65	28.08	27.20	1.34%	416,245
Jul 2, 2025	27.84	28.03	27.49	27.71	26.84	0.76%	280,919
Jul 1, 2025	27.85	27.85	27.45	27.50	26.64	-1.26%	368,686
Jun 30, 2025	27.94	27.96	27.55	27.85	26.98	-0.32%	402,681
Jun 27, 2025	27.67	27.94	27.62	27.94	27.07	1.60%	69,021
Jun 26, 2025	27.70	27.71	27.45	27.50	26.64	-0.18%	75,515
Jun 25, 2025	27.80	27.81	27.46	27.55	26.69	-0.90%	57,687
Jun 24, 2025	27.66	27.84	27.51	27.80	26.93	3.12%	130,025
Jun 23, 2025	27.13	27.30	26.85	26.96	26.12	-1.25%	47,437
Jun 20, 2025	27.32	27.61	27.30	27.30	26.45	0.66%	49,196
Jun 19, 2025	27.46	27.54	27.12	27.12	26.27	-1.70%	115,212
Jun 18, 2025	27.48	27.67	27.36	27.59	26.73	0.62%	27,713
Jun 17, 2025	27.75	27.75	27.36	27.42	26.56	-1.93%	51,571
Jun 16, 2025	27.66	27.99	27.66	27.96	27.09	1.90%	33,187
Jun 13, 2025	27.27	27.50	27.24	27.44	26.58	-1.26%	51,983
Jun 12, 2025	27.59	27.90	27.42	27.79	26.92	-0.07%	67,529
Jun 11, 2025	27.94	27.97	27.67	27.81	26.94	0.14%	156,238
Jun 10, 2025	28.21	28.23	27.77	27.77	26.90	-1.91%	148,932
Jun 9, 2025	28.31	28.34	28.13	28.31	27.43	0.14%	74,978
Jun 6, 2025	28.06	28.31	27.95	28.27	27.38	0.71%	38,870
Jun 5, 2025	27.86	28.07	27.70	28.07	27.19	0.86%	197,130
Jun 4, 2025	28.10	28.18	27.72	27.83	26.96	-0.54%	202,025
Jun 3, 2025	28.05	28.05	27.59	27.98	27.11	-0.11%	61,727
Jun 2, 2025	27.90	28.07	27.72	28.01	27.14	0.14%	100,160
May 30, 2025	27.97	28.14	27.89	27.97	27.10	0.18%	77,132
May 29, 2025	28.08	28.22	27.89	27.92	27.05	0.29%	37,233