ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	34.90	35.26	34.90	35.24	35.24	1.25%	113,672
Dec 29, 2025	34.93	34.99	34.74	34.80	34.80	-0.36%	84,969
Dec 23, 2025	34.82	35.00	34.55	34.93	34.93	0.46%	106,812
Dec 22, 2025	34.78	34.92	34.67	34.77	34.77	-0.22%	181,511
Dec 19, 2025	34.65	34.91	34.55	34.84	34.84	0.78%	218,988
Dec 18, 2025	34.20	34.57	34.03	34.57	34.57	1.14%	189,783
Dec 17, 2025	34.15	34.37	34.15	34.18	34.18	0.84%	392,431
Dec 16, 2025	34.03	34.21	33.85	33.90	33.90	-0.28%	131,053
Dec 15, 2025	33.76	34.03	33.72	33.99	33.99	1.68%	112,488
Dec 12, 2025	34.13	34.21	33.43	33.43	33.43	-1.34%	223,060
Dec 11, 2025	33.36	33.90	33.34	33.89	33.89	1.33%	134,392
Dec 10, 2025	33.11	33.45	33.11	33.44	33.44	0.74%	149,708
Dec 9, 2025	33.16	33.27	33.05	33.20	33.20	0.50%	79,209
Dec 8, 2025	32.76	33.03	32.70	33.03	33.03	0.61%	89,680
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