ETR:EXW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	54.89	54.94	54.53	54.53	54.53	-0.89%	260,317
Aug 28, 2025	55.23	55.35	54.82	55.02	55.02	0.05%	118,349
Aug 27, 2025	55.02	55.06	54.69	54.99	54.99	0.20%	340,606
Aug 26, 2025	55.03	55.15	54.79	54.88	54.88	-1.03%	361,039
Aug 25, 2025	55.75	55.83	55.45	55.45	55.45	-0.89%	157,052
Aug 22, 2025	55.61	56.16	55.60	55.95	55.95	0.48%	150,917
Aug 21, 2025	55.72	55.72	55.43	55.68	55.68	-0.14%	200,691
Aug 20, 2025	55.59	55.96	55.59	55.76	55.76	-0.20%	253,725
Aug 19, 2025	55.56	55.93	55.45	55.87	55.87	0.90%	378,375
Aug 18, 2025	55.42	55.45	55.16	55.37	55.37	-0.40%	88,649
Aug 15, 2025	55.67	55.78	55.51	55.59	55.59	0.32%	467,724
Aug 14, 2025	54.92	55.41	54.92	55.41	55.41	0.89%	173,959
Aug 13, 2025	54.66	54.98	54.65	54.92	54.92	0.96%	55,055
Aug 12, 2025	54.51	54.52	54.14	54.40	54.40	0.09%	205,402
Aug 11, 2025	54.67	54.68	54.30	54.35	54.35	-0.26%	364,309
Aug 8, 2025	54.41	54.67	54.33	54.49	54.49	0.17%	3,912,547
Aug 7, 2025	53.85	54.61	53.81	54.40	54.40	1.30%	2,997,733
Aug 6, 2025	53.77	53.89	53.60	53.70	53.70	0.30%	328,731
Aug 5, 2025	53.71	53.75	53.43	53.54	53.54	0.11%	697,169
Aug 4, 2025	52.91	53.48	52.91	53.48	53.48	1.50%	1,341,527
Aug 1, 2025	53.62	53.70	52.60	52.69	52.69	-2.86%	3,821,929
Jul 31, 2025	55.10	55.22	54.23	54.24	54.24	-1.31%	721,774
Jul 30, 2025	54.74	55.08	54.65	54.96	54.96	0.29%	711,282
Jul 29, 2025	54.58	55.14	54.58	54.80	54.80	0.79%	419,743
Jul 28, 2025	55.20	55.22	54.31	54.37	54.37	-0.33%	2,548,354
Jul 25, 2025	54.24	54.65	54.19	54.55	54.55	-	192,256
Jul 24, 2025	54.89	54.99	54.42	54.55	54.55	0.18%	1,012,939
Jul 23, 2025	54.46	54.74	54.30	54.45	54.45	1.02%	1,592,972
Jul 22, 2025	54.28	54.30	53.80	53.90	53.90	-0.99%	3,311,933
Jul 21, 2025	54.59	54.60	54.20	54.44	54.44	-0.22%	208,307
Jul 18, 2025	54.97	55.05	54.55	54.56	54.56	-0.40%	139,522
Jul 17, 2025	54.50	54.78	54.37	54.78	54.78	1.52%	495,152
Jul 16, 2025	54.19	54.48	53.96	53.96	53.96	-0.99%	797,448
Jul 15, 2025	54.90	54.95	54.50	54.50	54.50	-0.33%	610,805
Jul 14, 2025	54.37	54.68	54.34	54.68	54.68	-0.26%	268,440
Jul 11, 2025	55.15	55.16	54.66	54.82	54.82	-1.01%	308,506
Jul 10, 2025	55.61	55.68	55.35	55.38	55.38	-0.16%	1,102,024
Jul 9, 2025	54.89	55.51	54.85	55.47	55.47	1.30%	5,775,554
Jul 8, 2025	54.45	54.76	54.33	54.76	54.76	0.64%	266,662
Jul 7, 2025	53.95	54.41	53.90	54.41	54.41	1.02%	100,481
Jul 4, 2025	54.16	54.16	53.72	53.86	53.86	-0.97%	196,446
Jul 3, 2025	54.29	54.39	53.98	54.39	54.39	0.48%	282,062
Jul 2, 2025	54.12	54.20	53.86	54.13	54.13	0.69%	721,287
Jul 1, 2025	54.11	54.12	53.64	53.76	53.76	-0.50%	626,236
Jun 30, 2025	54.37	54.37	53.96	54.03	54.03	-0.41%	252,716
Jun 27, 2025	53.83	54.25	53.82	54.25	54.25	1.55%	166,844
Jun 26, 2025	53.68	53.68	53.20	53.42	53.42	-0.07%	217,304
Jun 25, 2025	54.06	54.15	53.46	53.46	53.46	-0.91%	285,573
Jun 24, 2025	54.22	54.22	53.82	53.95	53.95	1.45%	403,156
Jun 23, 2025	53.04	53.46	52.83	53.18	53.18	-0.28%	183,773