ETR:EXW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	57.29	57.32	56.89	57.11	57.11	0.11%	235,289
Oct 23, 2025	56.93	57.13	56.80	57.05	57.05	0.53%	119,167
Oct 22, 2025	57.00	57.24	56.75	56.75	56.75	-0.94%	402,456
Oct 21, 2025	57.19	57.39	57.10	57.29	57.29	0.10%	190,324
Oct 20, 2025	56.90	57.29	56.75	57.23	57.23	1.35%	205,508
Oct 17, 2025	56.04	56.80	55.95	56.47	56.47	-0.84%	249,276
Oct 16, 2025	56.52	56.95	56.25	56.95	56.95	0.92%	242,709
Oct 15, 2025	56.56	56.80	56.39	56.43	56.43	0.86%	306,097
Oct 14, 2025	55.56	55.95	55.29	55.95	55.95	-0.25%	124,961
Oct 13, 2025	56.02	56.31	55.83	56.09	56.09	0.75%	219,440
Oct 10, 2025	56.78	56.84	55.67	55.67	55.67	-1.73%	259,768
Oct 9, 2025	57.03	57.04	56.65	56.65	56.65	-0.46%	137,344
Oct 8, 2025	56.45	56.97	56.45	56.91	56.91	0.67%	310,083
Oct 7, 2025	56.62	56.80	56.51	56.53	56.53	-0.23%	95,021
Oct 6, 2025	56.80	56.89	56.45	56.66	56.66	-0.40%	232,823
Oct 3, 2025	57.03	57.05	56.80	56.89	56.89	0.05%	47,834
Oct 2, 2025	56.80	57.14	56.66	56.86	56.86	1.16%	512,141
Oct 1, 2025	55.50	56.30	55.44	56.21	56.21	1.12%	324,286
Sep 30, 2025	55.34	55.64	55.19	55.59	55.59	0.27%	167,342
Sep 29, 2025	55.48	55.55	55.31	55.44	55.44	0.18%	196,900
Sep 26, 2025	55.02	55.39	54.94	55.34	55.34	1.08%	667,369
Sep 25, 2025	54.80	54.89	54.49	54.75	54.75	-0.38%	348,978
Sep 24, 2025	55.01	55.12	54.82	54.96	54.96	-0.24%	215,530
Sep 23, 2025	54.83	55.25	54.78	55.09	55.09	0.66%	255,268
Sep 22, 2025	54.90	54.90	54.56	54.73	54.73	-0.35%	493,934
Sep 19, 2025	54.92	55.24	54.84	54.92	54.92	0.02%	3,800,122
Sep 18, 2025	54.36	54.94	54.36	54.91	54.91	1.65%	964,455
Sep 17, 2025	54.19	54.26	53.92	54.02	54.02	-0.06%	303,591
Sep 16, 2025	54.68	54.76	54.02	54.05	54.05	-1.22%	379,000
Sep 15, 2025	54.52	54.78	54.48	54.72	54.72	-0.47%	2,753,065
Sep 12, 2025	55.01	55.03	54.71	54.98	54.24	0.04%	384,296
Sep 11, 2025	54.73	55.10	54.61	54.96	54.22	0.55%	128,953
Sep 10, 2025	55.02	55.20	54.62	54.66	53.93	-0.16%	561,361
Sep 9, 2025	54.80	54.97	54.53	54.75	54.02	0.04%	1,242,477
Sep 8, 2025	54.57	54.79	54.42	54.73	54.00	0.79%	472,883
Sep 5, 2025	54.77	54.82	54.14	54.30	53.57	-0.49%	283,919
Sep 4, 2025	54.34	54.63	54.26	54.57	53.84	0.42%	259,586
Sep 3, 2025	54.40	54.55	54.17	54.34	53.61	0.65%	288,686
Sep 2, 2025	54.75	54.76	53.99	53.99	53.27	-1.41%	3,410,023
Sep 1, 2025	54.73	54.82	54.65	54.76	54.03	0.42%	3,327,733
Aug 29, 2025	54.89	54.94	54.53	54.53	53.80	-0.89%	260,317
Aug 28, 2025	55.23	55.35	54.82	55.02	54.28	0.05%	118,349
Aug 27, 2025	55.02	55.06	54.69	54.99	54.25	0.20%	340,606
Aug 26, 2025	55.03	55.15	54.79	54.88	54.14	-1.03%	361,039
Aug 25, 2025	55.75	55.83	55.45	55.45	54.71	-0.89%	157,052
Aug 22, 2025	55.61	56.16	55.60	55.95	55.20	0.48%	150,917
Aug 21, 2025	55.72	55.72	55.43	55.68	54.93	-0.14%	200,691
Aug 20, 2025	55.59	55.96	55.59	55.76	55.01	-0.20%	253,725
Aug 19, 2025	55.56	55.93	55.45	55.87	55.12	0.90%	378,375
Aug 18, 2025	55.42	55.45	55.16	55.37	54.63	-0.40%	88,649