ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.13	33.29	32.83	32.83	32.83	-0.71%	205,569
Dec 4, 2025	32.88	33.08	32.66	33.07	33.07	1.01%	118,455
Dec 3, 2025	32.99	33.11	32.74	32.74	32.74	-0.85%	161,568
Dec 2, 2025	32.75	33.08	32.75	33.02	33.02	0.96%	214,543
Dec 1, 2025	32.53	32.70	32.40	32.70	32.70	0.25%	169,742
Nov 28, 2025	32.61	32.65	32.48	32.62	32.62	0.18%	86,411
Nov 27, 2025	32.36	32.59	32.33	32.56	32.56	0.40%	177,844
Nov 26, 2025	32.03	32.46	31.92	32.43	32.43	1.81%	224,011
Nov 25, 2025	31.45	31.92	31.28	31.86	31.86	1.71%	105,948
Nov 24, 2025	31.44	31.61	31.15	31.32	31.32	0.72%	137,923
Nov 21, 2025	30.70	31.19	30.69	31.10	31.10	-0.37%	275,351
Nov 20, 2025	31.50	31.53	31.21	31.21	31.21	0.81%	94,355
Nov 19, 2025	30.92	31.19	30.63	30.96	30.96	0.13%	229,770
Nov 18, 2025	31.21	31.30	30.72	30.92	30.92	-2.89%	123,409
Nov 17, 2025	32.19	32.22	31.76	31.84	31.84	-0.98%	115,065
Nov 14, 2025	32.41	32.41	31.86	32.16	32.16	-2.26%	218,512
Nov 13, 2025	33.09	33.15	32.90	32.90	32.90	-0.33%	85,359
Nov 12, 2025	32.68	33.02	32.68	33.01	33.01	1.63%	71,115
Nov 11, 2025	32.24	32.49	32.24	32.48	32.48	2.03%	140,182
Nov 10, 2025	31.67	32.11	31.67	31.84	31.84	2.05%	578,039
Nov 7, 2025	31.59	31.65	31.11	31.20	31.20	-0.97%	149,090
Nov 6, 2025	31.50	31.71	31.47	31.50	31.50	0.33%	113,028
Nov 5, 2025	31.09	31.40	31.05	31.40	31.40	0.34%	58,009
Nov 4, 2025	30.90	31.29	30.69	31.29	31.29	0.13%	121,520
Nov 3, 2025	31.15	31.49	31.12	31.25	31.25	0.27%	86,399
Oct 31, 2025	31.09	31.23	30.94	31.17	31.17	0.23%	57,466
Oct 30, 2025	31.09	31.14	30.78	31.10	31.10	0.05%	75,805
Oct 29, 2025	30.80	31.14	30.70	31.08	31.08	1.35%	155,678
Oct 28, 2025	30.46	30.67	30.38	30.67	30.67	0.82%	63,995
Oct 27, 2025	30.13	30.48	30.10	30.42	30.42	1.28%	100,965
Oct 24, 2025	30.13	30.14	29.77	30.03	30.03	0.13%	65,621
Oct 23, 2025	30.00	30.16	29.93	29.99	29.99	0.15%	66,745
Oct 22, 2025	29.88	30.05	29.77	29.95	29.95	0.18%	139,932
Oct 21, 2025	30.05	30.12	29.89	29.89	29.89	-	100,839
Oct 20, 2025	30.00	30.17	29.65	29.89	29.89	1.13%	83,352
Oct 17, 2025	29.58	29.95	29.35	29.56	29.56	-2.60%	328,551
Oct 16, 2025	30.31	30.37	30.04	30.35	30.35	0.53%	311,762
Oct 15, 2025	30.42	30.56	30.19	30.19	30.19	-0.69%	183,453
Oct 14, 2025	30.00	30.40	29.92	30.40	30.25	0.08%	105,385
Oct 13, 2025	30.27	30.44	30.24	30.37	30.23	0.63%	81,463
Oct 10, 2025	30.57	30.82	30.18	30.18	30.04	-1.05%	147,026
Oct 9, 2025	30.66	30.77	30.50	30.50	30.36	-1.57%	265,905
Oct 8, 2025	30.79	31.01	30.73	30.99	30.84	1.42%	133,745
Oct 7, 2025	30.72	30.89	30.54	30.55	30.41	-0.96%	195,499
Oct 6, 2025	30.91	31.05	30.57	30.85	30.70	-0.84%	246,396
Oct 3, 2025	31.10	31.21	31.00	31.11	30.96	0.97%	174,136
Oct 2, 2025	31.21	31.23	30.81	30.81	30.66	-0.84%	193,491
Oct 1, 2025	30.73	31.15	30.60	31.07	30.92	0.81%	149,538
Sep 30, 2025	30.78	30.94	30.70	30.82	30.67	0.26%	82,713
Sep 29, 2025	30.96	30.97	30.74	30.74	30.59	-0.79%	123,985