ETR:EXV5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.42	42.75	42.30	42.56	42.56	1.03%	8,107
May 21, 2026	42.29	42.51	41.67	42.12	42.12	0.17%	44,914
May 20, 2026	41.49	42.27	41.40	42.05	42.05	1.09%	12,712
May 19, 2026	41.87	42.08	41.60	41.60	41.60	-0.53%	30,275
May 18, 2026	41.55	42.03	41.19	41.82	41.82	-0.44%	16,573
May 15, 2026	42.81	42.81	41.79	42.00	42.00	-1.85%	5,979
May 14, 2026	42.89	43.12	42.77	42.79	42.79	0.98%	7,441
May 13, 2026	42.23	42.50	41.79	42.38	42.38	0.94%	8,840
May 12, 2026	41.92	42.24	41.88	41.98	41.98	-0.69%	6,466
May 11, 2026	42.26	42.49	42.06	42.27	42.27	-0.77%	13,662
May 8, 2026	42.53	42.75	42.47	42.60	42.60	-	9,591
May 7, 2026	42.91	43.35	42.60	42.60	42.60	0.14%	30,405
May 6, 2026	41.79	43.46	41.62	42.54	42.54	4.21%	35,392
May 5, 2026	40.60	41.15	40.55	40.82	40.82	0.42%	12,456
May 4, 2026	40.89	41.28	40.51	40.65	40.65	-1.84%	48,168
Apr 30, 2026	40.41	41.45	40.39	41.41	41.41	0.16%	22,053
Apr 29, 2026	42.09	42.20	41.20	41.35	41.35	-1.11%	65,645
Apr 28, 2026	42.22	42.42	41.79	41.81	41.81	-1.09%	42,071
Apr 27, 2026	42.35	42.68	42.16	42.27	42.27	-0.06%	26,659
Apr 24, 2026	42.93	42.95	42.17	42.30	42.30	-2.07%	20,400
Apr 23, 2026	43.22	43.32	42.93	43.19	43.19	-0.14%	22,151
Apr 22, 2026	43.85	43.91	43.25	43.25	43.25	-1.06%	22,063
Apr 21, 2026	44.23	44.42	43.72	43.72	43.72	-0.84%	23,313
Apr 20, 2026	44.09	44.09	43.78	44.09	44.09	-1.57%	169,080
Apr 17, 2026	43.08	44.79	43.08	44.79	44.79	4.53%	21,033
Apr 16, 2026	43.00	43.22	42.84	42.85	42.85	-0.44%	30,024
Apr 15, 2026	43.47	43.47	42.82	43.04	43.04	-0.16%	12,189
Apr 14, 2026	43.16	43.40	43.08	43.11	43.11	1.42%	21,446
Apr 13, 2026	42.11	42.55	42.04	42.51	42.51	-0.70%	14,190
Apr 10, 2026	42.52	43.07	42.41	42.81	42.81	0.94%	10,799
Apr 9, 2026	42.60	42.60	41.98	42.41	42.41	-1.06%	28,509
Apr 8, 2026	43.08	43.31	42.78	42.86	42.86	5.27%	64,387
Apr 7, 2026	41.51	41.98	40.60	40.72	40.72	-2.02%	90,463
Apr 2, 2026	41.08	41.58	40.94	41.56	41.56	-0.06%	50,784
Apr 1, 2026	41.67	41.67	41.18	41.58	41.58	2.54%	74,534
Mar 31, 2026	40.35	40.66	40.35	40.55	40.55	0.45%	30,485
Mar 30, 2026	39.82	40.37	39.71	40.37	40.37	0.96%	25,797
Mar 27, 2026	40.14	40.20	39.92	39.99	39.99	-0.57%	18,655
Mar 26, 2026	40.11	40.39	40.00	40.22	40.22	-0.51%	7,144
Mar 25, 2026	40.59	40.77	40.30	40.42	40.42	1.01%	20,158
Mar 24, 2026	40.19	40.20	39.60	40.02	40.02	0.11%	32,027
Mar 23, 2026	38.49	40.60	38.30	39.97	39.97	2.08%	76,219
Mar 20, 2026	39.88	39.95	39.16	39.16	39.16	-0.89%	58,535
Mar 19, 2026	40.30	40.30	39.51	39.51	39.51	-3.87%	43,444
Mar 18, 2026	41.52	41.52	40.99	41.10	41.10	-0.45%	23,845
Mar 17, 2026	41.08	41.69	41.08	41.28	41.28	0.74%	14,500
Mar 16, 2026	41.37	41.38	40.93	40.98	40.98	-1.31%	11,588
Mar 13, 2026	41.48	42.00	41.35	41.52	41.52	-1.33%	21,386
Mar 12, 2026	41.72	42.09	41.60	42.08	42.08	-0.38%	72,341
Mar 11, 2026	42.16	42.76	42.10	42.24	42.24	-0.30%	39,851