ETR:EXV6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	84.20	85.88	84.07	85.88	-	2.12%	8,235
May 8, 2026	84.40	84.67	84.00	84.10	84.10	-0.31%	8,563
May 7, 2026	84.67	85.72	84.36	84.36	84.36	0.07%	29,814
May 6, 2026	82.91	84.69	82.72	84.30	84.30	4.37%	27,168
May 5, 2026	79.30	80.77	79.30	80.77	80.77	1.44%	19,702
May 4, 2026	80.79	81.05	79.38	79.62	79.62	-1.08%	14,706
Apr 30, 2026	78.40	80.49	78.40	80.49	80.49	1.98%	35,503
Apr 29, 2026	80.09	80.16	78.71	78.93	78.93	-0.42%	11,193
Apr 28, 2026	80.90	81.14	78.82	79.26	79.26	-1.74%	34,686
Apr 27, 2026	81.61	81.79	80.35	80.66	80.66	-0.95%	21,470
Apr 24, 2026	81.70	81.93	81.12	81.43	81.43	-1.68%	7,968
Apr 23, 2026	81.71	83.36	81.07	82.82	82.82	0.44%	25,786
Apr 22, 2026	82.16	82.57	81.77	82.46	82.46	1.69%	20,159
Apr 21, 2026	82.10	82.22	81.00	81.09	81.09	-1.40%	7,270
Apr 20, 2026	81.72	82.28	81.31	82.24	82.24	-0.94%	28,138
Apr 17, 2026	81.16	83.03	80.14	83.02	83.02	1.87%	42,113
Apr 16, 2026	82.42	82.57	81.11	81.50	81.50	0.34%	7,255
Apr 15, 2026	82.14	82.58	81.22	81.22	81.22	-0.70%	32,551
Apr 14, 2026	82.27	82.51	81.50	81.79	81.79	0.91%	21,209
Apr 13, 2026	80.46	81.37	80.35	81.05	81.05	-0.23%	19,104
Apr 10, 2026	79.86	81.62	79.66	81.24	81.24	1.63%	30,150
Apr 9, 2026	80.79	80.91	79.79	79.94	79.94	-0.98%	13,070
Apr 8, 2026	81.33	82.04	80.24	80.73	80.73	5.16%	25,632
Apr 7, 2026	77.44	78.26	76.53	76.77	76.77	-0.57%	16,739
Apr 2, 2026	75.64	77.60	75.47	77.21	77.21	-0.91%	56,461
Apr 1, 2026	78.02	78.27	77.46	77.92	77.92	3.00%	18,776
Mar 31, 2026	74.29	76.08	74.08	75.65	75.65	2.27%	42,563
Mar 30, 2026	73.35	74.42	73.35	73.97	73.97	1.84%	33,445
Mar 27, 2026	72.76	72.97	71.00	72.63	72.63	0.17%	15,792
Mar 26, 2026	72.87	73.10	71.87	72.51	72.51	-3.41%	67,152
Mar 25, 2026	74.38	75.34	74.11	75.07	75.07	2.58%	24,799
Mar 24, 2026	71.67	73.18	70.90	73.18	73.18	1.44%	18,896
Mar 23, 2026	68.65	73.40	67.50	72.14	72.14	2.98%	116,545
Mar 20, 2026	72.66	72.75	69.96	70.05	70.05	-2.00%	30,822
Mar 19, 2026	72.29	72.29	70.13	71.48	71.48	-4.54%	30,295
Mar 18, 2026	76.59	76.59	74.18	74.88	74.88	-1.03%	54,271
Mar 17, 2026	75.25	76.38	75.07	75.66	75.66	0.68%	4,471
Mar 16, 2026	75.04	76.07	74.31	75.15	75.15	0.07%	27,521
Mar 13, 2026	76.15	76.70	74.97	75.10	75.10	-3.32%	74,207
Mar 12, 2026	77.86	78.60	76.50	77.68	77.68	-0.03%	28,462
Mar 11, 2026	77.19	78.44	76.72	77.70	77.70	-0.36%	26,166
Mar 10, 2026	77.06	78.24	76.81	77.98	77.98	4.15%	45,971
Mar 9, 2026	73.28	74.96	72.89	74.87	74.87	-1.94%	64,757
Mar 6, 2026	77.84	78.44	75.18	76.35	76.35	-1.42%	28,805
Mar 5, 2026	79.33	80.72	77.43	77.45	77.45	-3.25%	35,585
Mar 4, 2026	78.74	80.49	78.73	80.05	80.05	1.97%	33,814
Mar 3, 2026	79.64	79.74	76.88	78.50	78.50	-3.72%	84,225
Mar 2, 2026	82.02	82.76	80.76	81.53	81.53	-1.15%	36,166
Feb 27, 2026	83.85	83.91	82.48	82.48	82.48	0.39%	14,992
Feb 26, 2026	83.56	83.56	81.74	82.16	82.16	-3.10%	25,379