ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	29.54	29.54	29.22	29.47	29.47	-0.87%	282,702
Aug 28, 2025	29.87	29.94	29.61	29.73	29.73	-0.07%	197,985
Aug 27, 2025	30.22	30.25	29.61	29.75	29.75	-1.23%	419,702
Aug 26, 2025	30.29	30.30	29.88	30.12	30.12	-1.83%	373,282
Aug 25, 2025	30.80	30.94	30.66	30.68	30.68	-0.65%	248,130
Aug 22, 2025	30.80	31.00	30.80	30.88	30.88	-0.06%	427,065
Aug 21, 2025	30.72	30.90	30.58	30.90	30.90	0.68%	608,868
Aug 20, 2025	30.66	30.73	30.50	30.69	30.69	-0.03%	577,902
Aug 19, 2025	30.63	30.83	30.62	30.70	30.70	0.66%	501,807
Aug 18, 2025	30.48	30.52	30.25	30.50	30.50	-0.81%	449,038
Aug 15, 2025	31.02	31.03	30.67	30.75	30.75	-0.29%	203,818
Aug 14, 2025	30.57	30.84	30.56	30.84	30.84	1.08%	273,482
Aug 13, 2025	30.42	30.56	30.37	30.51	30.51	0.63%	266,059
Aug 12, 2025	30.29	30.38	30.19	30.32	30.32	0.50%	284,231
Aug 11, 2025	30.12	30.17	29.86	30.17	30.17	0.77%	252,330
Aug 8, 2025	29.51	29.95	29.50	29.94	29.94	1.35%	296,192
Aug 7, 2025	29.29	29.54	29.23	29.54	29.54	1.65%	228,290
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