ETR:EXV2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.76	31.83	31.60	31.63	-	0.09%	15,410
May 22, 2026	31.19	31.63	31.19	31.60	31.60	1.90%	140,611
May 21, 2026	30.94	31.02	30.77	31.01	31.01	-0.11%	19,349
May 20, 2026	31.00	31.16	30.88	31.05	31.05	0.29%	6,565
May 19, 2026	30.80	31.05	30.80	30.96	30.96	0.67%	3,708
May 18, 2026	30.10	30.85	30.07	30.75	30.75	1.65%	24,879
May 15, 2026	30.67	30.67	30.21	30.25	30.25	-2.09%	17,020
May 14, 2026	30.99	31.23	30.81	30.90	30.90	1.34%	67,635
May 13, 2026	30.12	30.64	30.12	30.49	30.49	1.70%	84,683
May 12, 2026	30.05	30.34	29.89	29.98	29.98	-1.22%	45,880
May 11, 2026	29.62	30.35	29.61	30.35	30.35	2.10%	34,997
May 8, 2026	29.39	29.72	29.34	29.72	29.72	0.83%	5,735
May 7, 2026	29.82	29.88	29.47	29.48	29.48	-1.80%	24,060
May 6, 2026	29.81	30.07	29.68	30.02	30.02	0.92%	26,821
May 5, 2026	29.81	30.01	29.68	29.74	29.74	0.76%	18,273
May 4, 2026	29.64	29.78	29.34	29.52	29.52	0.51%	60,882
Apr 30, 2026	28.94	29.40	28.83	29.37	29.37	1.61%	80,901
Apr 29, 2026	28.62	28.90	28.50	28.90	28.90	1.83%	70,548
Apr 28, 2026	28.20	28.41	28.12	28.38	28.38	0.02%	44,764
Apr 27, 2026	28.64	28.78	28.37	28.38	28.38	-1.06%	16,265
Apr 24, 2026	28.73	28.95	28.68	28.68	28.68	-0.24%	18,731
Apr 23, 2026	28.65	28.98	28.60	28.75	28.75	1.55%	87,072
Apr 22, 2026	28.95	28.96	28.31	28.31	28.31	-1.91%	17,635
Apr 21, 2026	29.18	29.22	28.86	28.86	28.86	-1.28%	37,176
Apr 20, 2026	28.93	29.26	28.93	29.24	29.24	1.25%	15,504
Apr 17, 2026	29.03	29.07	28.65	28.88	28.88	-0.60%	34,571
Apr 16, 2026	28.58	29.05	28.46	29.05	29.05	0.92%	42,199
Apr 15, 2026	29.14	29.14	28.76	28.79	28.79	-0.92%	24,402
Apr 14, 2026	29.29	29.33	29.05	29.22	29.05	-0.02%	20,755
Apr 13, 2026	29.58	29.58	28.95	29.22	29.06	-1.22%	69,180
Apr 10, 2026	29.67	29.81	29.58	29.58	29.42	-0.62%	7,429
Apr 9, 2026	29.74	29.88	29.63	29.77	29.60	-0.23%	16,999
Apr 8, 2026	29.55	29.84	29.16	29.84	29.67	2.91%	13,888
Apr 7, 2026	29.22	29.42	28.99	28.99	28.83	0.36%	54,852
Apr 2, 2026	28.86	29.00	28.47	28.89	28.73	0.33%	46,504
Apr 1, 2026	28.80	28.99	28.68	28.79	28.63	1.09%	37,511
Mar 31, 2026	28.68	28.91	28.43	28.48	28.32	-0.42%	107,709
Mar 30, 2026	28.32	28.60	28.31	28.60	28.44	1.24%	168,365
Mar 27, 2026	28.40	28.41	28.09	28.25	28.09	-1.14%	45,808
Mar 26, 2026	28.75	28.77	28.57	28.58	28.42	-0.64%	9,643
Mar 25, 2026	28.55	28.76	28.53	28.76	28.60	0.54%	8,101
Mar 24, 2026	28.24	28.64	28.09	28.61	28.45	2.40%	60,721
Mar 23, 2026	27.67	28.40	27.45	27.94	27.78	-0.76%	99,212
Mar 20, 2026	28.82	28.88	28.15	28.15	27.99	-1.75%	39,234
Mar 19, 2026	28.89	28.93	28.65	28.65	28.49	-1.97%	24,262
Mar 18, 2026	29.50	29.57	29.07	29.23	29.06	-1.75%	37,390
Mar 17, 2026	29.45	29.75	29.44	29.75	29.58	1.05%	13,307
Mar 16, 2026	29.30	29.50	29.22	29.44	29.27	0.58%	15,187
Mar 13, 2026	28.79	29.66	28.68	29.27	29.10	1.12%	63,820
Mar 12, 2026	28.77	29.00	28.55	28.94	28.78	0.54%	41,252