ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.95	33.96	32.75	33.11	33.11	-3.15%	2,113,384
Mar 11, 2026	34.07	34.45	33.96	34.18	34.18	-0.60%	300,817
Mar 10, 2026	34.37	34.68	33.96	34.39	34.39	3.44%	771,578
Mar 9, 2026	32.52	33.25	32.29	33.24	33.24	-0.60%	604,469
Mar 6, 2026	34.00	34.26	32.96	33.44	33.44	-1.55%	887,593
Mar 5, 2026	34.22	34.93	33.83	33.97	33.97	-1.58%	1,558,073
Mar 4, 2026	33.66	34.67	33.36	34.51	34.51	2.30%	301,350
Mar 3, 2026	34.49	34.49	33.19	33.74	33.74	-4.12%	625,903
Mar 2, 2026	35.08	35.42	34.83	35.19	35.19	-3.19%	477,513
Feb 27, 2026	36.91	37.17	36.17	36.35	36.35	-1.77%	343,924
Feb 26, 2026	36.91	37.02	36.68	37.00	37.00	0.16%	109,416
Feb 25, 2026	36.68	36.98	36.50	36.94	36.94	2.65%	94,077
Feb 24, 2026	35.95	36.03	35.67	35.99	35.99	-1.18%	248,675
Feb 23, 2026	36.56	37.06	36.34	36.42	36.42	-	137,193
Feb 20, 2026	36.04	36.52	35.94	36.42	36.42	1.42%	111,376
Feb 19, 2026	36.28	36.47	35.77	35.91	35.91	-1.26%	110,189
Feb 18, 2026	35.90	36.45	35.89	36.37	36.37	2.08%	560,907
Feb 17, 2026	35.21	35.63	35.08	35.63	35.63	1.21%	269,956
Feb 16, 2026	35.25	35.50	35.20	35.20	35.20	1.40%	213,570
Feb 13, 2026	35.69	35.86	34.46	34.72	34.72	-2.81%	363,303
Feb 12, 2026	36.67	36.93	35.62	35.72	35.72	-1.84%	363,700
Feb 11, 2026	36.94	36.97	36.14	36.39	36.39	-1.09%	537,656
Feb 10, 2026	37.17	37.29	36.79	36.79	36.79	-1.18%	246,300
Feb 9, 2026	36.91	37.23	36.58	37.23	37.23	1.40%	332,460
Feb 6, 2026	36.24	36.82	36.18	36.72	36.72	1.13%	308,134
Feb 5, 2026	37.38	37.67	36.16	36.31	36.31	-3.30%	306,128
Feb 4, 2026	37.83	38.04	37.51	37.55	37.55	-0.87%	264,921
Feb 3, 2026	37.95	38.04	37.71	37.88	37.88	0.83%	369,905
Feb 2, 2026	36.41	37.57	36.39	37.57	37.57	1.87%	275,246
Jan 30, 2026	36.55	36.93	36.51	36.88	36.88	1.72%	152,608
Jan 29, 2026	36.45	36.80	36.09	36.25	36.25	-0.32%	297,083
Jan 28, 2026	36.73	36.73	36.18	36.37	36.37	-1.30%	321,952
Jan 27, 2026	36.44	36.89	36.43	36.85	36.85	1.80%	180,215
Jan 26, 2026	35.92	36.28	35.90	36.20	36.20	0.96%	274,846
Jan 23, 2026	36.07	36.17	35.76	35.85	35.85	-0.95%	178,833
Jan 22, 2026	35.98	36.22	35.80	36.20	36.20	2.16%	545,942
Jan 21, 2026	35.31	35.62	34.88	35.43	35.43	-0.24%	340,702
Jan 20, 2026	35.62	35.74	35.26	35.52	35.52	-0.93%	254,841
Jan 19, 2026	35.46	35.86	35.38	35.85	35.85	-0.75%	276,784
Jan 16, 2026	36.08	36.15	35.95	36.12	36.12	0.04%	300,105
Jan 15, 2026	36.08	36.30	35.98	36.11	36.11	-0.18%	182,006
Jan 14, 2026	36.22	36.36	36.13	36.17	35.88	0.07%	249,965
Jan 13, 2026	36.05	36.21	36.00	36.15	35.85	0.65%	399,284
Jan 12, 2026	35.38	35.96	35.19	35.91	35.62	0.56%	491,456
Jan 9, 2026	35.62	35.72	35.45	35.71	35.42	0.45%	117,264
Jan 8, 2026	35.16	35.55	35.12	35.55	35.26	0.88%	137,940
Jan 7, 2026	35.70	35.77	35.24	35.24	34.96	-1.80%	150,177
Jan 6, 2026	36.24	36.38	35.78	35.89	35.60	-0.35%	126,758
Jan 5, 2026	35.81	36.08	35.59	36.01	35.72	0.98%	315,836
Jan 2, 2026	35.19	35.75	35.19	35.66	35.37	1.21%	318,371