ETR:EXV8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	84.41	84.41	83.24	83.29	-	-0.99%	13,010
Sep 22, 2026	83.33	84.54	83.00	84.12	84.12	1.35%	55,244
Sep 21, 2026	82.50	83.10	82.20	83.00	83.00	1.18%	10,203
Sep 18, 2026	82.72	82.91	81.89	82.03	82.03	-0.91%	21,678
Sep 17, 2026	82.98	83.37	82.43	82.78	82.78	0.13%	39,795
Sep 16, 2026	82.19	82.74	82.07	82.67	82.67	1.13%	10,111
Sep 15, 2026	81.50	82.10	80.78	81.75	81.75	-0.17%	21,237
Sep 14, 2026	83.05	83.11	81.61	81.89	81.89	-2.33%	16,838
Sep 11, 2026	83.82	84.02	83.38	83.84	83.84	0.44%	18,081
Sep 10, 2026	85.09	85.09	83.47	83.47	83.47	-1.70%	17,092
Sep 9, 2026	86.79	86.90	84.76	84.91	84.91	-2.58%	13,176
Sep 8, 2026	86.22	87.16	86.06	87.16	87.16	0.52%	20,708
Sep 7, 2026	86.72	86.94	86.45	86.71	86.71	-0.03%	21,183
Sep 4, 2026	85.97	86.87	85.85	86.74	86.74	0.79%	23,113
Sep 3, 2026	85.08	86.12	84.98	86.06	86.06	1.31%	13,804
Sep 2, 2026	86.01	86.15	84.87	84.95	84.95	-1.60%	53,434
Sep 1, 2026	86.50	86.57	85.82	86.33	86.33	-0.62%	35,456
Aug 31, 2026	87.76	87.86	86.87	86.87	86.87	-1.19%	12,009
Aug 28, 2026	88.19	88.32	87.91	87.92	87.92	0.18%	37,844
Aug 27, 2026	88.72	88.84	87.41	87.76	87.76	-1.59%	17,300
Aug 26, 2026	88.87	89.69	88.87	89.18	89.18	0.58%	30,757
Aug 25, 2026	88.32	88.89	87.94	88.67	88.67	0.94%	28,900
Aug 24, 2026	88.29	88.56	87.84	87.84	87.84	-0.31%	38,124
Aug 21, 2026	88.16	88.56	88.02	88.11	88.11	0.51%	44,201
Aug 20, 2026	88.13	88.26	87.14	87.66	87.66	-0.24%	51,270
Aug 19, 2026	87.50	87.98	87.38	87.87	87.87	1.03%	46,304
Aug 18, 2026	87.97	88.18	86.93	86.97	86.97	-1.42%	40,399
Aug 17, 2026	89.14	89.29	88.21	88.22	88.22	-1.05%	20,561
Aug 14, 2026	89.51	89.59	89.09	89.16	89.16	-0.45%	23,715
Aug 13, 2026	90.18	90.39	89.55	89.56	89.56	-0.68%	17,042
Aug 12, 2026	90.60	91.78	90.06	90.17	90.17	0.26%	19,034
Aug 11, 2026	90.01	90.69	89.37	89.94	89.94	-0.10%	21,581
Aug 10, 2026	90.68	90.87	90.03	90.03	90.03	-0.75%	12,695
Aug 7, 2026	90.65	91.23	90.43	90.71	90.71	0.24%	10,467
Aug 6, 2026	91.25	91.39	90.49	90.49	90.49	-0.40%	9,934
Aug 5, 2026	91.15	91.27	90.58	90.85	90.85	0.14%	7,627
Aug 4, 2026	90.33	90.85	89.69	90.72	90.72	1.15%	11,398
Aug 3, 2026	90.09	90.14	89.20	89.69	89.69	1.05%	16,214
Jul 31, 2026	89.40	89.60	88.62	88.76	88.76	0.14%	14,736
Jul 30, 2026	87.93	89.02	87.69	88.64	88.64	2.37%	31,411
Jul 29, 2026	87.16	87.42	86.35	86.59	86.59	-0.63%	39,023
Jul 28, 2026	87.23	87.57	86.60	87.14	87.14	1.18%	31,287
Jul 27, 2026	87.74	87.74	86.12	86.12	86.12	-0.37%	66,424
Jul 24, 2026	86.05	86.59	85.95	86.44	86.44	0.63%	46,415
Jul 23, 2026	86.75	86.88	85.48	85.90	85.90	-1.38%	33,043
Jul 22, 2026	86.49	87.64	86.23	87.10	87.10	0.37%	18,050
Jul 21, 2026	86.56	86.85	85.98	86.78	86.78	0.09%	28,970
Jul 20, 2026	86.88	87.82	86.50	86.70	86.70	-0.70%	43,898
Jul 17, 2026	87.36	87.58	86.37	87.31	87.31	-0.10%	31,426
Jul 16, 2026	88.19	88.19	86.74	87.40	87.40	-0.50%	23,263