ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.77	43.02	42.49	42.87	-	0.62%	117,773
Aug 3, 2026	42.49	42.61	42.28	42.61	42.61	1.46%	121,515
Jul 31, 2026	42.07	42.40	41.71	41.99	41.99	0.33%	127,811
Jul 30, 2026	40.93	41.93	40.82	41.85	41.85	2.54%	101,125
Jul 29, 2026	41.42	41.50	40.77	40.82	40.82	-1.09%	79,029
Jul 28, 2026	41.45	41.63	41.00	41.27	41.27	-0.57%	81,205
Jul 27, 2026	41.52	41.80	41.46	41.50	41.50	0.86%	87,520
Jul 24, 2026	40.60	41.15	40.60	41.15	41.15	1.72%	70,985
Jul 23, 2026	41.17	41.24	40.38	40.45	40.45	-2.26%	211,964
Jul 22, 2026	40.92	41.52	40.80	41.39	41.39	1.16%	125,053
Jul 21, 2026	40.54	40.91	40.30	40.91	40.91	1.65%	121,056
Jul 20, 2026	40.13	40.54	40.04	40.25	40.25	-0.04%	203,049
Jul 17, 2026	40.21	40.38	39.65	40.26	40.26	-1.20%	154,999
Jul 16, 2026	40.74	40.79	40.33	40.75	40.75	0.33%	118,791
Jul 15, 2026	40.45	40.80	40.26	40.62	40.62	0.07%	105,725
Jul 14, 2026	40.87	41.71	40.75	41.57	40.59	0.67%	269,682
Jul 13, 2026	41.38	41.51	41.10	41.29	40.32	-0.33%	161,103
Jul 10, 2026	41.25	41.59	41.22	41.43	40.45	0.75%	319,906
Jul 9, 2026	40.93	41.24	40.90	41.12	40.15	1.68%	152,497
Jul 8, 2026	41.10	41.26	40.25	40.44	39.48	-2.86%	198,456
Jul 7, 2026	41.89	42.03	41.62	41.63	40.64	-0.60%	121,465
Jul 6, 2026	41.65	41.88	41.48	41.88	40.89	0.90%	99,254
Jul 3, 2026	41.44	41.51	41.20	41.50	40.52	0.51%	812,979
Jul 2, 2026	40.63	41.44	40.58	41.29	40.32	1.72%	135,274
Jul 1, 2026	40.13	40.59	40.07	40.59	39.63	0.43%	61,337
Jun 30, 2026	40.00	40.50	39.95	40.42	39.46	1.16%	101,039
Jun 29, 2026	39.86	40.11	39.80	39.95	39.01	-0.15%	53,456
Jun 26, 2026	40.16	40.28	39.69	40.01	39.07	-0.98%	101,303
Jun 25, 2026	40.12	40.41	40.03	40.41	39.45	0.76%	42,599
Jun 24, 2026	40.48	40.50	40.01	40.10	39.16	-1.13%	81,164
Jun 23, 2026	40.63	40.80	40.42	40.56	39.60	-0.95%	155,658
Jun 22, 2026	40.47	41.02	40.25	40.95	39.99	1.35%	128,623
Jun 19, 2026	40.31	40.58	40.25	40.41	39.45	0.15%	587,527
Jun 18, 2026	40.40	40.45	40.09	40.35	39.39	-0.10%	136,771
Jun 17, 2026	39.86	40.39	39.71	40.39	39.43	1.96%	233,727
Jun 16, 2026	39.25	39.66	39.22	39.61	38.68	1.51%	143,990
Jun 15, 2026	39.23	39.23	38.87	39.02	38.10	1.64%	945,504
Jun 12, 2026	37.72	38.42	37.62	38.39	37.49	4.31%	716,350
Jun 11, 2026	36.80	37.17	36.72	36.81	35.94	0.63%	1,652,289
Jun 10, 2026	36.92	37.04	36.29	36.58	35.71	-0.81%	1,849,485
Jun 9, 2026	37.32	37.77	36.88	36.88	36.01	-0.82%	1,687,946
Jun 8, 2026	37.02	37.59	36.95	37.18	36.30	-0.32%	1,200,451
Jun 5, 2026	37.44	37.74	37.30	37.30	36.42	-0.59%	990,718
Jun 4, 2026	37.55	37.78	36.92	37.52	36.64	0.48%	1,168,122
Jun 3, 2026	37.75	37.85	37.34	37.34	36.46	-1.63%	1,753,251
Jun 2, 2026	37.97	38.05	37.63	37.96	37.07	1.08%	516,402
Jun 1, 2026	37.83	37.91	37.27	37.56	36.67	-0.82%	1,150,385
May 29, 2026	37.76	38.11	37.70	37.87	36.97	1.05%	570,853
May 28, 2026	37.62	37.73	37.24	37.47	36.59	-0.95%	777,540
May 27, 2026	37.92	38.14	37.80	37.83	36.94	0.27%	667,262