ETR:EXV5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.21	40.26	39.69	39.70	-	-0.87%	24,687
Sep 22, 2026	39.99	40.52	39.70	40.05	40.05	-0.09%	88,536
Sep 21, 2026	39.95	40.23	39.89	40.09	40.09	0.51%	5,005
Sep 18, 2026	41.02	41.06	39.75	39.88	39.88	-3.40%	68,285
Sep 17, 2026	41.09	41.54	41.09	41.29	41.29	1.52%	843
Sep 16, 2026	40.86	40.86	40.27	40.67	40.67	-0.60%	7,776
Sep 15, 2026	40.78	41.14	40.50	40.91	40.91	-0.17%	19,200
Sep 14, 2026	41.25	41.34	40.78	40.98	40.98	-0.76%	9,736
Sep 11, 2026	41.36	41.36	40.89	41.30	41.30	0.56%	9,714
Sep 10, 2026	41.07	41.42	41.06	41.07	41.07	0.21%	20,826
Sep 9, 2026	41.50	41.64	40.91	40.98	40.98	-1.54%	15,097
Sep 8, 2026	41.46	42.16	41.27	41.62	41.62	-0.26%	26,815
Sep 7, 2026	41.47	41.84	41.43	41.73	41.73	-	9,832
Sep 4, 2026	41.72	41.92	41.47	41.73	41.73	1.13%	25,540
Sep 3, 2026	40.48	41.27	40.30	41.27	41.27	1.69%	7,007
Sep 2, 2026	40.71	40.77	40.30	40.58	40.58	-1.28%	9,863
Sep 1, 2026	41.69	41.69	40.85	41.11	41.11	-1.43%	1,390
Aug 31, 2026	41.44	41.87	41.44	41.70	41.70	0.37%	16,443
Aug 28, 2026	40.98	41.55	40.87	41.55	41.55	2.45%	7,647
Aug 27, 2026	39.80	40.55	39.80	40.55	40.55	0.90%	7,321
Aug 26, 2026	40.40	40.40	40.18	40.19	40.19	-0.59%	1,809
Aug 25, 2026	40.34	40.48	40.07	40.43	40.43	-0.39%	7,711
Aug 24, 2026	40.77	40.89	40.59	40.59	40.59	-1.06%	33,069
Aug 21, 2026	40.60	41.13	40.60	41.03	41.03	1.46%	3,522
Aug 20, 2026	40.99	40.99	40.34	40.44	40.44	-0.15%	2,343
Aug 19, 2026	40.01	40.59	40.01	40.50	40.50	0.99%	9,582
Aug 18, 2026	40.48	40.48	40.10	40.10	40.10	-1.02%	2,535
Aug 17, 2026	40.71	40.90	40.40	40.52	40.52	-0.32%	7,344
Aug 14, 2026	40.82	40.87	40.62	40.65	40.65	0.32%	6,971
Aug 13, 2026	40.57	40.68	40.43	40.52	40.52	-0.16%	1,181
Aug 12, 2026	40.77	40.77	40.50	40.58	40.58	-1.00%	3,656
Aug 11, 2026	40.84	41.11	40.60	40.99	40.99	0.34%	1,846
Aug 10, 2026	40.98	41.02	40.75	40.85	40.85	-0.55%	6,389
Aug 7, 2026	40.66	41.13	40.56	41.08	41.08	0.67%	11,477
Aug 6, 2026	41.26	41.26	40.80	40.80	40.80	-0.32%	4,539
Aug 5, 2026	41.38	41.38	40.89	40.93	40.93	-0.69%	4,150
Aug 4, 2026	40.99	41.22	40.66	41.22	41.22	0.01%	6,726
Aug 3, 2026	41.27	41.80	41.13	41.21	41.21	1.39%	3,814
Jul 31, 2026	40.91	41.10	40.57	40.65	40.65	-0.90%	3,242
Jul 30, 2026	40.35	41.48	40.35	41.02	41.02	0.50%	30,988
Jul 29, 2026	40.86	40.86	40.34	40.81	40.81	0.55%	1,389
Jul 28, 2026	40.03	40.59	40.03	40.59	40.59	2.29%	11,338
Jul 27, 2026	39.83	39.83	39.51	39.68	39.68	1.57%	11,068
Jul 24, 2026	38.88	39.06	38.72	39.06	39.06	0.08%	6,555
Jul 23, 2026	39.46	39.68	39.00	39.03	39.03	-1.65%	13,829
Jul 22, 2026	39.28	39.92	39.15	39.69	39.69	0.44%	12,901
Jul 21, 2026	39.60	39.73	39.23	39.51	39.51	-0.30%	28,388
Jul 20, 2026	39.60	40.11	39.51	39.63	39.63	-0.73%	4,780
Jul 17, 2026	40.29	40.29	39.90	39.92	39.92	-0.70%	7,237
Jul 16, 2026	40.07	40.31	39.98	40.20	40.20	0.29%	7,464