ETR:EXV5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	48.65	49.27	48.58	49.12	49.12	1.40%	9,061
Aug 21, 2025	48.58	48.61	48.27	48.44	48.44	-0.41%	82,974
Aug 20, 2025	48.65	48.84	48.54	48.64	48.64	-0.61%	26,544
Aug 19, 2025	47.94	48.94	47.94	48.94	48.94	2.47%	9,043
Aug 18, 2025	47.85	47.99	47.60	47.76	47.76	-0.69%	35,351
Aug 15, 2025	48.43	48.44	48.08	48.09	48.09	0.56%	27,866
Aug 14, 2025	47.31	47.84	47.31	47.82	47.82	1.10%	41,347
Aug 13, 2025	46.93	47.36	46.82	47.30	47.30	0.72%	5,146
Aug 12, 2025	46.69	47.03	46.38	46.96	46.96	1.08%	18,149
Aug 11, 2025	46.82	46.89	46.46	46.46	46.46	-0.28%	10,348
Aug 8, 2025	46.33	46.77	46.33	46.59	46.59	1.04%	6,333
Aug 7, 2025	45.38	46.19	45.17	46.11	46.11	1.90%	53,260
Aug 6, 2025	45.32	45.62	45.25	45.25	45.25	-0.15%	27,714
Aug 5, 2025	44.85	45.41	44.81	45.32	45.32	1.23%	37,311
Aug 4, 2025	44.92	45.03	44.65	44.77	44.77	-0.31%	90,598
Aug 1, 2025	45.24	45.56	44.66	44.91	44.91	-1.96%	16,114
Jul 31, 2025	47.36	47.67	45.72	45.81	45.81	-3.86%	58,751
Jul 30, 2025	48.44	48.48	47.65	47.65	47.65	-1.91%	14,047
Jul 29, 2025	48.60	49.03	48.42	48.58	48.58	-0.12%	44,787
Jul 28, 2025	50.30	50.43	48.54	48.64	48.64	-1.80%	75,152
Jul 25, 2025	48.17	49.53	48.06	49.53	49.53	1.29%	92,621
Jul 24, 2025	49.41	49.52	48.78	48.90	48.90	0.06%	28,231
Jul 23, 2025	48.90	49.17	48.62	48.87	48.87	3.78%	23,789
Jul 22, 2025	47.57	47.58	47.08	47.09	47.09	-1.30%	18,751
Jul 21, 2025	47.30	47.71	47.24	47.71	47.71	0.38%	25,574
Jul 18, 2025	47.74	47.98	47.50	47.53	47.53	-0.46%	13,686
Jul 17, 2025	47.76	48.01	47.62	47.75	47.75	0.89%	10,683
Jul 16, 2025	47.49	47.87	47.33	47.33	47.33	-2.31%	61,920
Jul 15, 2025	48.34	48.47	48.23	48.45	48.45	-2.38%	9,010
Jul 14, 2025	49.68	49.88	49.53	49.63	47.94	-1.45%	31,046
Jul 11, 2025	50.65	50.65	50.30	50.36	48.64	-0.94%	7,981
Jul 10, 2025	50.00	50.84	50.00	50.84	49.11	1.99%	15,698
Jul 9, 2025	49.00	50.06	49.00	49.85	48.15	1.20%	27,093
Jul 8, 2025	48.47	49.26	48.27	49.26	47.58	1.57%	10,853
Jul 7, 2025	48.25	48.61	48.15	48.50	46.85	0.25%	31,579
Jul 4, 2025	48.78	48.78	48.32	48.38	46.73	-1.39%	17,604
Jul 3, 2025	49.08	49.57	48.95	49.06	47.38	0.12%	24,444
Jul 2, 2025	48.49	49.21	48.49	49.00	47.32	1.68%	72,388
Jul 1, 2025	48.00	48.20	47.56	48.19	46.55	-0.08%	11,484
Jun 30, 2025	48.87	48.87	48.23	48.23	46.59	-1.37%	24,574
Jun 27, 2025	47.64	48.94	47.62	48.90	47.23	4.13%	15,265
Jun 26, 2025	47.39	47.40	46.64	46.96	45.36	-0.99%	7,460
Jun 25, 2025	47.63	47.97	47.39	47.43	45.81	0.38%	15,845
Jun 24, 2025	47.78	47.78	47.23	47.25	45.64	1.39%	32,846
Jun 23, 2025	46.48	46.74	46.40	46.60	45.01	-0.55%	4,223
Jun 20, 2025	46.77	47.22	46.75	46.86	45.26	0.64%	13,468
Jun 19, 2025	46.85	46.90	46.48	46.56	44.97	-1.27%	208,568
Jun 18, 2025	47.41	47.43	46.87	47.16	45.55	-0.82%	23,974
Jun 17, 2025	47.82	48.14	47.55	47.55	45.92	-0.81%	6,137
Jun 16, 2025	48.11	48.29	47.92	47.94	46.31	-0.48%	18,053