ETR:EXW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	59.06	59.46	58.99	59.39	-	-0.25%	856,879
May 15, 2026	59.99	60.09	59.38	59.54	59.54	-1.78%	511,603
May 14, 2026	60.34	60.69	60.13	60.62	60.62	1.19%	1,631,341
May 13, 2026	59.82	59.91	59.30	59.91	59.91	0.94%	1,012,024
May 12, 2026	59.44	59.79	59.29	59.35	59.35	-1.36%	2,337,891
May 11, 2026	60.34	60.34	59.95	60.17	60.17	-0.20%	203,381
May 8, 2026	60.32	60.60	60.17	60.29	60.29	-0.77%	305,131
May 7, 2026	61.49	61.75	60.75	60.76	60.76	-0.91%	291,743
May 6, 2026	60.44	61.73	60.38	61.32	61.32	2.63%	3,755,388
May 5, 2026	58.78	59.75	58.77	59.75	59.75	2.12%	326,563
May 4, 2026	59.68	59.78	58.50	58.51	58.51	-2.01%	2,203,009
Apr 30, 2026	58.51	59.76	58.48	59.71	59.71	1.22%	513,222
Apr 29, 2026	59.32	59.33	58.81	58.99	58.99	-0.24%	622,950
Apr 28, 2026	59.39	59.68	59.04	59.13	59.13	-0.44%	240,845
Apr 27, 2026	59.72	60.11	59.31	59.39	59.39	-0.39%	290,179
Apr 24, 2026	59.58	59.99	59.22	59.62	59.62	-0.12%	1,565,888
Apr 23, 2026	59.52	59.87	59.22	59.69	59.69	-0.18%	2,734,786
Apr 22, 2026	60.29	60.32	59.72	59.80	59.80	-0.27%	1,870,989
Apr 21, 2026	60.64	60.88	59.96	59.96	59.96	-0.88%	456,485
Apr 20, 2026	60.50	60.67	60.30	60.49	60.49	-1.21%	378,468
Apr 17, 2026	59.95	61.39	59.95	61.23	61.23	2.20%	266,762
Apr 16, 2026	60.21	60.33	59.89	59.91	59.91	-0.10%	215,942
Apr 15, 2026	60.30	60.40	59.96	59.97	59.97	-0.76%	726,620
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