ETR:EXV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	34.95	35.54	34.94	35.31	-	0.21%	282,071
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	-0.05%	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
Apr 9, 2026	35.66	35.73	35.39	35.67	35.64	-0.29%	122,639
Apr 8, 2026	35.68	36.33	35.55	35.78	35.75	6.13%	310,255
Apr 7, 2026	34.05	34.35	33.48	33.71	33.68	-0.33%	178,745
Apr 2, 2026	33.48	33.93	33.18	33.82	33.79	-1.21%	193,287
Apr 1, 2026	33.89	34.25	33.79	34.24	34.21	4.66%	482,943
Mar 31, 2026	32.55	33.12	32.43	32.71	32.68	0.75%	219,701
Mar 30, 2026	32.06	32.48	32.03	32.47	32.44	0.48%	194,407
Mar 27, 2026	32.62	32.67	32.10	32.31	32.28	-0.78%	1,851,239
Mar 26, 2026	32.94	32.96	32.48	32.57	32.54	-1.90%	903,142
Mar 25, 2026	33.12	33.38	32.91	33.20	33.17	2.42%	685,451
Mar 24, 2026	32.64	32.71	31.99	32.41	32.38	-0.41%	569,542
Mar 23, 2026	31.23	33.30	30.89	32.55	32.52	2.33%	698,943
Mar 20, 2026	33.00	33.21	31.78	31.81	31.78	-2.03%	182,843
Mar 19, 2026	32.96	33.06	32.12	32.47	32.44	-3.08%	1,032,823
Mar 18, 2026	33.67	34.00	33.26	33.50	33.47	0.90%	387,886
Mar 17, 2026	32.90	33.56	32.80	33.20	33.17	0.87%	217,650
Mar 16, 2026	32.82	33.16	32.39	32.91	32.88	0.64%	134,308
Mar 13, 2026	32.56	33.27	32.47	32.70	32.67	-1.22%	127,965
Mar 12, 2026	33.95	33.96	32.75	33.11	33.08	-3.15%	2,113,384
Mar 11, 2026	34.07	34.45	33.96	34.18	34.15	-0.60%	300,817
Mar 10, 2026	34.37	34.68	33.96	34.39	34.36	3.44%	771,578
Mar 9, 2026	32.52	33.25	32.29	33.24	33.21	-0.60%	604,469
Mar 6, 2026	34.00	34.26	32.96	33.44	33.41	-1.55%	887,593
Mar 5, 2026	34.22	34.93	33.83	33.97	33.94	-1.58%	1,558,073
Mar 4, 2026	33.66	34.67	33.36	34.51	34.48	2.30%	301,350
Mar 3, 2026	34.49	34.49	33.19	33.74	33.71	-4.12%	625,903
Mar 2, 2026	35.08	35.42	34.83	35.19	35.16	-3.19%	477,513
Feb 27, 2026	36.91	37.17	36.17	36.35	36.32	-1.77%	343,924
Feb 26, 2026	36.91	37.02	36.68	37.00	36.97	0.16%	109,416
Feb 25, 2026	36.68	36.98	36.50	36.94	36.91	2.65%	94,077
Feb 24, 2026	35.95	36.03	35.67	35.99	35.96	-1.18%	248,675
Feb 23, 2026	36.56	37.06	36.34	36.42	36.39	-	137,193
Feb 20, 2026	36.04	36.52	35.94	36.42	36.39	1.42%	111,376