ETR:EXW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	60.30	60.40	59.96	60.07	-	-0.60%	624,471
Apr 14, 2026	60.05	60.44	60.03	60.43	60.43	1.41%	438,008
Apr 13, 2026	59.24	59.66	59.03	59.59	59.59	-0.32%	264,212
Apr 10, 2026	59.60	60.16	59.51	59.78	59.78	0.42%	300,362
Apr 9, 2026	59.52	59.53	59.05	59.53	59.53	-0.28%	18,599,890
Apr 8, 2026	59.52	59.97	59.20	59.70	59.70	5.03%	6,002,635
Apr 7, 2026	57.41	58.05	56.63	56.84	56.84	-1.10%	690,877
Apr 2, 2026	56.80	57.65	56.42	57.47	57.47	-0.59%	414,448
Apr 1, 2026	57.71	57.84	57.08	57.81	57.81	2.97%	739,887
Mar 31, 2026	55.91	56.47	55.73	56.14	56.14	0.45%	2,913,826
Mar 30, 2026	55.34	56.09	55.34	55.89	55.89	0.63%	829,777
Mar 27, 2026	56.09	56.09	55.26	55.54	55.54	-1.07%	344,474
Mar 26, 2026	56.55	56.58	56.04	56.14	56.14	-1.56%	375,989
Mar 25, 2026	57.18	57.32	56.62	57.03	57.03	1.42%	536,623
Mar 24, 2026	56.47	56.55	55.54	56.23	56.23	0.09%	1,005,066
Mar 23, 2026	54.51	57.37	54.21	56.18	56.18	1.28%	1,754,225
Mar 20, 2026	57.18	57.28	55.47	55.47	55.47	-1.96%	2,865,115
Mar 19, 2026	56.95	57.05	56.23	56.58	56.58	-2.04%	4,562,918
Mar 18, 2026	58.54	58.70	57.57	57.76	57.76	-0.53%	5,161,342
Mar 17, 2026	57.68	58.42	57.58	58.07	58.07	0.47%	3,051,103
Mar 16, 2026	57.62	58.11	57.15	57.80	57.80	0.12%	368,793
Mar 13, 2026	57.50	58.53	57.27	57.73	57.56	-0.69%	284,714
Mar 12, 2026	58.24	58.39	57.47	58.13	57.96	-0.80%	5,258,250
Mar 11, 2026	58.50	58.87	58.17	58.60	58.43	-0.68%	1,507,695
Mar 10, 2026	58.98	59.25	58.40	59.00	58.83	2.57%	1,725,084
Mar 9, 2026	56.25	57.57	56.06	57.52	57.35	-0.57%	7,974,713
Mar 6, 2026	58.66	58.91	57.18	57.85	57.68	-0.99%	2,052,491
Mar 5, 2026	58.98	59.68	58.31	58.43	58.26	-1.57%	635,396
Mar 4, 2026	58.59	59.53	58.34	59.36	59.19	1.70%	572,322
Mar 3, 2026	59.38	59.38	58.02	58.37	58.20	-3.42%	7,232,792
Mar 2, 2026	60.47	60.94	60.31	60.44	60.27	-2.47%	442,472
Feb 27, 2026	62.21	62.39	61.78	61.97	61.79	-0.39%	209,379
Feb 26, 2026	62.31	62.62	61.97	62.21	62.03	-0.21%	188,522
Feb 25, 2026	62.17	62.37	62.03	62.34	62.16	0.89%	76,078
Feb 24, 2026	61.61	61.97	61.45	61.79	61.61	0.06%	206,922
Feb 23, 2026	61.70	62.10	61.61	61.75	61.57	-0.27%	145,989
Feb 20, 2026	61.27	62.22	61.20	61.92	61.74	1.28%	356,663
Feb 19, 2026	61.48	61.48	60.92	61.14	60.96	-0.81%	141,907
Feb 18, 2026	61.12	61.67	61.10	61.64	61.46	1.35%	597,562
Feb 17, 2026	60.34	60.86	60.13	60.82	60.64	0.73%	176,002
Feb 16, 2026	60.62	60.74	60.37	60.38	60.21	-0.08%	113,311
Feb 13, 2026	60.61	60.70	60.15	60.43	60.26	-0.46%	216,257
Feb 12, 2026	61.49	61.52	60.57	60.71	60.54	-0.28%	231,719
Feb 11, 2026	61.04	61.20	60.67	60.88	60.70	-0.16%	219,737
Feb 10, 2026	61.06	61.31	60.98	60.98	60.80	-0.21%	610,229
Feb 9, 2026	60.91	61.11	60.50	61.11	60.93	0.92%	3,544,641
Feb 6, 2026	59.74	60.60	59.64	60.55	60.38	1.19%	273,287
Feb 5, 2026	60.30	60.49	59.50	59.84	59.67	-0.66%	5,243,533
Feb 4, 2026	60.56	60.82	60.24	60.24	60.07	-0.41%	230,668
Feb 3, 2026	61.06	61.24	60.27	60.49	60.32	-0.15%	538,678