ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.80	42.90	41.95	42.06	-	-1.94%	119,944
Sep 17, 2026	42.57	42.90	42.44	42.89	42.89	1.26%	138,067
Sep 16, 2026	42.58	42.63	42.22	42.35	42.35	0.43%	90,815
Sep 15, 2026	42.11	42.59	41.75	42.17	42.17	-0.94%	111,134
Sep 14, 2026	42.96	43.15	42.29	42.57	42.57	-1.06%	234,547
Sep 11, 2026	42.75	43.13	42.67	43.03	43.03	1.40%	136,042
Sep 10, 2026	42.83	42.88	42.20	42.43	42.43	-0.39%	115,492
Sep 9, 2026	42.74	42.77	42.04	42.60	42.60	-1.27%	186,705
Sep 8, 2026	43.09	43.15	42.59	43.15	43.15	-0.08%	117,454
Sep 7, 2026	43.16	43.20	42.98	43.18	43.18	0.12%	83,626
Sep 4, 2026	42.82	43.16	42.64	43.13	43.13	0.30%	122,304
Sep 3, 2026	42.43	43.13	42.32	43.00	43.00	1.44%	70,683
Sep 2, 2026	42.30	42.52	42.03	42.39	42.39	0.47%	95,119
Sep 1, 2026	42.15	42.35	41.70	42.19	42.19	-0.12%	251,534
Aug 31, 2026	42.41	42.59	42.24	42.24	42.24	-0.33%	55,096
Aug 28, 2026	42.26	42.39	42.06	42.38	42.38	1.18%	137,749
Aug 27, 2026	42.61	42.65	41.81	41.89	41.89	-1.67%	150,741
Aug 26, 2026	42.57	42.72	42.31	42.60	42.60	0.67%	71,303
Aug 25, 2026	42.64	42.71	42.11	42.31	42.31	-0.21%	184,178
Aug 24, 2026	42.08	42.44	41.97	42.40	42.40	0.56%	95,561
Aug 21, 2026	42.05	42.28	41.89	42.17	42.17	0.95%	63,686
Aug 20, 2026	41.81	41.96	41.65	41.77	41.77	-0.14%	95,457
Aug 19, 2026	42.43	42.53	41.83	41.83	41.83	-1.41%	72,800
Aug 18, 2026	42.92	42.95	42.43	42.43	42.43	-1.16%	78,989
Aug 17, 2026	43.11	43.21	42.91	42.93	42.93	-0.27%	69,825
Aug 14, 2026	42.92	43.12	42.76	43.05	43.05	0.15%	78,406
Aug 13, 2026	43.35	43.44	42.95	42.98	42.98	0.12%	154,411
Aug 12, 2026	42.85	42.93	42.69	42.93	42.93	0.41%	49,962
Aug 11, 2026	42.84	42.92	42.67	42.76	42.76	-0.19%	126,578
Aug 10, 2026	42.64	42.84	42.56	42.84	42.84	0.09%	123,567
Aug 7, 2026	42.79	43.12	42.58	42.80	42.80	-0.08%	117,498
Aug 6, 2026	42.83	43.19	42.81	42.83	42.83	0.54%	161,994
Aug 5, 2026	42.74	42.80	42.25	42.60	42.60	-0.63%	264,736
Aug 4, 2026	42.77	43.02	42.49	42.87	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