ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.31	40.35	40.25	40.33	-	-0.04%	32,668
Jun 18, 2026	40.40	40.45	40.09	40.35	40.35	-0.10%	136,771
Jun 17, 2026	39.86	40.39	39.71	40.39	40.39	1.96%	233,727
Jun 16, 2026	39.25	39.66	39.22	39.61	39.61	1.51%	143,990
Jun 15, 2026	39.23	39.23	38.87	39.02	39.02	1.64%	945,504
Jun 12, 2026	37.72	38.42	37.62	38.39	38.39	4.31%	716,350
Jun 11, 2026	36.80	37.17	36.72	36.81	36.81	0.63%	1,652,289
Jun 10, 2026	36.92	37.04	36.29	36.58	36.58	-0.81%	1,849,485
Jun 9, 2026	37.32	37.77	36.88	36.88	36.88	-0.82%	1,687,946
Jun 8, 2026	37.02	37.59	36.95	37.18	37.18	-0.32%	1,200,451
Jun 5, 2026	37.44	37.74	37.30	37.30	37.30	-0.59%	990,718
Jun 4, 2026	37.55	37.78	36.92	37.52	37.52	0.48%	1,168,122
Jun 3, 2026	37.75	37.85	37.34	37.34	37.34	-1.63%	1,753,251
Jun 2, 2026	37.97	38.05	37.63	37.96	37.96	1.08%	516,402
Jun 1, 2026	37.83	37.91	37.27	37.56	37.56	-0.82%	1,150,385
May 29, 2026	37.76	38.11	37.70	37.87	37.87	1.05%	570,853
May 28, 2026	37.62	37.73	37.24	37.47	37.47	-0.95%	777,540
May 27, 2026	37.92	38.14	37.80	37.83	37.83	0.27%	667,262
May 26, 2026	37.87	38.05	37.73	37.73	37.73	-0.81%	1,189,166
May 25, 2026	37.70	38.15	37.50	38.04	38.04	2.44%	304,400
May 22, 2026	37.01	37.34	36.92	37.14	37.14	0.83%	347,953
May 21, 2026	36.86	37.09	36.44	36.83	36.83	-0.39%	1,535,120
May 20, 2026	35.89	37.10	35.83	36.98	36.98	2.78%	432,500
May 19, 2026	36.14	36.39	35.98	35.98	35.98	-0.21%	325,232
May 18, 2026	35.70	36.26	35.48	36.05	36.05	0.75%	266,155
May 15, 2026	35.87	36.01	35.55	35.78	35.78	-1.72%	371,177
May 14, 2026	36.29	36.45	36.09	36.41	36.41	1.22%	1,828,289
May 13, 2026	36.12	36.13	35.43	35.97	35.97	0.95%	232,175
May 12, 2026	35.59	35.79	35.50	35.63	35.63	-1.85%	236,403
May 11, 2026	36.23	36.52	36.17	36.30	36.30	0.08%	405,031
May 8, 2026	36.13	36.45	35.96	36.27	36.27	-0.51%	301,342
May 7, 2026	36.86	37.00	36.45	36.45	36.45	-0.72%	1,584,220
May 6, 2026	36.06	37.17	36.06	36.72	36.72	3.79%	432,527
May 5, 2026	34.95	35.54	34.94	35.38	35.38	0.41%	329,470
May 4, 2026	36.01	36.14	35.17	35.23	35.23	-2.29%	439,292
Apr 30, 2026	35.46	36.10	35.24	36.06	36.06	0.56%	330,370
Apr 29, 2026	35.97	36.00	35.61	35.86	35.86	-0.03%	494,862
Apr 28, 2026	35.63	36.06	35.60	35.87	35.87	0.86%	677,860
Apr 27, 2026	35.46	35.82	35.41	35.56	35.56	0.47%	491,178
Apr 24, 2026	35.39	35.65	35.08	35.40	35.40	-0.77%	1,537,801
Apr 23, 2026	35.80	35.88	35.39	35.67	35.67	-1.26%	294,179
Apr 22, 2026	36.69	36.69	36.09	36.13	36.13	-0.92%	342,813
Apr 21, 2026	36.77	36.96	36.43	36.46	36.46	-0.72%	490,030
Apr 20, 2026	36.85	37.01	36.63	36.73	36.73	-1.84%	702,417
Apr 17, 2026	36.42	37.53	36.33	37.42	37.42	2.72%	457,345
Apr 16, 2026	36.81	36.85	36.41	36.43	36.43	-0.86%	514,808
Apr 15, 2026	36.72	36.79	36.47	36.74	36.74	0.02%	533,358
Apr 14, 2026	36.27	36.76	36.20	36.76	36.73	2.07%	203,932
Apr 13, 2026	35.63	36.04	35.56	36.02	35.99	-0.22%	253,371
Apr 10, 2026	35.72	36.26	35.59	36.10	36.07	1.19%	332,863