ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	37.26	37.97	37.15	37.38	37.38	-0.77%	111,084
Nov 2, 2026	37.45	37.78	37.17	37.67	37.67	1.09%	182,167
Oct 30, 2026	37.68	37.81	37.19	37.26	37.26	-2.38%	70,025
Oct 29, 2026	37.93	38.33	37.76	38.17	38.17	-0.04%	183,478
Oct 28, 2026	38.26	38.50	37.95	38.19	38.19	0.04%	213,786
Oct 27, 2026	37.67	38.18	37.56	38.17	38.17	0.13%	105,295
Oct 26, 2026	37.64	38.20	37.64	38.12	38.12	1.32%	114,051
Oct 23, 2026	37.92	37.92	37.20	37.63	37.63	-0.25%	158,094
Oct 22, 2026	38.45	38.45	37.72	37.72	37.72	-3.59%	118,152
Oct 21, 2026	38.62	39.18	38.47	39.13	39.13	1.36%	146,739
Oct 20, 2026	38.69	38.91	38.03	38.60	38.60	-0.46%	145,073
Oct 19, 2026	39.17	39.17	38.60	38.78	38.78	-2.02%	102,338
Oct 16, 2026	39.53	39.71	39.40	39.58	39.58	0.71%	114,772
Oct 15, 2026	39.25	39.72	39.05	39.30	39.30	-0.93%	163,014
Oct 14, 2026	40.07	40.11	39.63	39.88	39.67	-0.54%	85,985
Oct 13, 2026	40.35	40.48	39.93	40.10	39.88	0.39%	120,454
Oct 12, 2026	39.87	40.00	39.76	39.94	39.73	1.45%	112,401
Oct 9, 2026	39.62	39.62	39.30	39.37	39.16	0.66%	241,467
Oct 8, 2026	39.21	39.56	38.94	39.11	38.90	-2.13%	5,067,486
Oct 7, 2026	41.04	41.04	39.71	39.96	39.75	-3.33%	3,833,869
Oct 6, 2026	41.21	41.55	41.12	41.34	41.12	1.21%	165,860
Oct 5, 2026	40.49	40.91	40.10	40.84	40.62	1.33%	303,301
Oct 2, 2026	40.21	40.53	39.68	40.31	40.09	0.07%	450,701
Oct 1, 2026	41.34	41.46	40.23	40.28	40.06	-3.69%	206,711
Sep 30, 2026	42.50	42.62	41.82	41.82	41.60	-0.78%	44,411
Sep 29, 2026	42.55	42.79	42.12	42.15	41.93	-0.52%	72,577
Sep 28, 2026	42.44	42.79	42.26	42.37	42.15	-0.04%	49,280
Sep 25, 2026	42.37	42.60	42.28	42.39	42.16	1.23%	96,669
Sep 24, 2026	41.82	42.16	41.78	41.87	41.65	-0.66%	98,963
Sep 23, 2026	42.74	42.74	42.05	42.15	41.93	-0.35%	185,279
Sep 22, 2026	42.66	43.05	42.30	42.30	42.08	-1.01%	110,780
Sep 21, 2026	42.60	42.86	42.52	42.73	42.50	1.61%	55,180
Sep 18, 2026	42.80	42.90	41.95	42.06	41.83	-1.94%	119,944
Sep 17, 2026	42.57	42.90	42.44	42.89	42.66	1.26%	138,067
Sep 16, 2026	42.58	42.63	42.22	42.35	42.13	0.43%	90,815
Sep 15, 2026	42.11	42.59	41.75	42.17	41.95	-0.94%	111,134
Sep 14, 2026	42.96	43.15	42.29	42.57	42.34	-1.06%	234,547
Sep 11, 2026	42.75	43.13	42.67	43.03	42.80	1.40%	136,042
Sep 10, 2026	42.83	42.88	42.20	42.43	42.21	-0.39%	115,492
Sep 9, 2026	42.74	42.77	42.04	42.60	42.37	-1.27%	186,705
Sep 8, 2026	43.09	43.15	42.59	43.15	42.92	-0.08%	117,454
Sep 7, 2026	43.16	43.20	42.98	43.18	42.95	0.12%	83,626
Sep 4, 2026	42.82	43.16	42.64	43.13	42.90	0.30%	122,304
Sep 3, 2026	42.43	43.13	42.32	43.00	42.77	1.44%	70,683
Sep 2, 2026	42.30	42.52	42.03	42.39	42.17	0.47%	95,119
Sep 1, 2026	42.15	42.35	41.70	42.19	41.97	-0.12%	251,534
Aug 31, 2026	42.41	42.59	42.24	42.24	42.02	-0.33%	55,096
Aug 28, 2026	42.26	42.39	42.06	42.38	42.16	1.18%	137,749
Aug 27, 2026	42.61	42.65	41.81	41.89	41.66	-1.67%	150,741
Aug 26, 2026	42.57	42.72	42.31	42.60	42.37	0.67%	71,303