ETR:EXW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	63.98	63.98	63.30	63.46	-	-0.28%	178,177
Sep 22, 2026	63.57	63.96	63.26	63.64	63.64	0.09%	530,924
Sep 21, 2026	63.36	63.67	63.27	63.58	63.58	1.29%	1,400,219
Sep 18, 2026	63.49	63.54	62.65	62.77	62.77	-1.34%	855,263
Sep 17, 2026	63.46	63.77	63.28	63.62	63.62	0.78%	346,407
Sep 16, 2026	63.17	63.25	62.83	63.13	63.13	0.57%	465,310
Sep 15, 2026	62.80	63.07	62.38	62.77	62.77	-0.48%	493,771
Sep 14, 2026	64.07	64.14	63.53	63.88	63.08	-0.88%	1,002,978
Sep 11, 2026	64.26	64.60	64.11	64.45	63.64	0.73%	365,176
Sep 10, 2026	64.36	64.49	63.90	63.98	63.17	-0.53%	5,459,762
Sep 9, 2026	64.97	64.97	63.94	64.32	63.51	-1.55%	1,634,221
Sep 8, 2026	65.15	65.37	64.82	65.33	64.51	0.18%	78,951
Sep 7, 2026	65.21	65.28	64.91	65.21	64.39	0.12%	67,208
Sep 4, 2026	64.85	65.30	64.82	65.13	64.31	0.17%	245,049
Sep 3, 2026	64.90	65.03	64.60	65.02	64.20	0.31%	208,732
Sep 2, 2026	64.86	64.95	64.50	64.82	64.00	-0.05%	340,432
Sep 1, 2026	65.33	65.46	64.74	64.85	64.03	-0.83%	584,982
Aug 31, 2026	66.02	66.02	65.39	65.39	64.57	-1.09%	198,413
Aug 28, 2026	65.92	66.21	65.88	66.11	65.28	0.95%	88,278
Aug 27, 2026	66.07	66.14	65.38	65.49	64.66	-0.67%	169,662
Aug 26, 2026	66.00	66.20	65.80	65.93	65.10	0.14%	312,980
Aug 25, 2026	66.08	66.15	65.76	65.84	65.01	0.18%	249,859
Aug 24, 2026	65.69	65.90	65.61	65.72	64.89	-0.23%	182,130
Aug 21, 2026	65.58	65.91	65.56	65.87	65.04	0.64%	152,554
Aug 20, 2026	65.69	65.74	65.31	65.45	64.63	-0.35%	147,645
Aug 19, 2026	65.96	66.16	65.68	65.68	64.85	-0.33%	255,849
Aug 18, 2026	66.38	66.42	65.90	65.90	65.07	-0.96%	459,851
Aug 17, 2026	66.86	66.98	66.54	66.54	65.70	-0.15%	56,499
Aug 14, 2026	66.82	66.93	66.59	66.64	65.80	-0.10%	465,566
Aug 13, 2026	66.94	67.00	66.68	66.71	65.87	0.17%	329,604
Aug 12, 2026	66.91	66.96	66.49	66.60	65.76	-0.25%	295,801
Aug 11, 2026	66.72	67.00	66.53	66.77	65.93	0.27%	250,294
Aug 10, 2026	66.55	66.82	66.49	66.59	65.75	0.14%	390,641
Aug 7, 2026	66.41	66.82	66.36	66.50	65.66	0.29%	458,343
Aug 6, 2026	66.21	66.53	66.20	66.31	65.47	0.50%	677,260
Aug 5, 2026	66.39	66.39	65.97	65.98	65.15	-0.20%	643,302
Aug 4, 2026	65.97	66.14	65.70	66.11	65.28	0.96%	478,002
Aug 3, 2026	65.22	65.57	65.20	65.48	64.65	1.16%	164,670
Jul 31, 2026	64.97	65.38	64.47	64.73	63.91	0.20%	555,558
Jul 30, 2026	63.80	64.69	63.70	64.60	63.79	1.54%	525,668
Jul 29, 2026	64.14	64.14	63.50	63.62	62.82	-0.72%	350,676
Jul 28, 2026	64.14	64.27	63.71	64.08	63.27	0.17%	674,179
Jul 27, 2026	64.69	64.85	63.97	63.97	63.16	-	1,722,656
Jul 24, 2026	63.36	63.98	63.36	63.97	63.16	1.15%	356,116
Jul 23, 2026	63.94	64.04	63.11	63.24	62.44	-1.69%	3,642,378
Jul 22, 2026	63.77	64.41	63.69	64.33	63.52	0.55%	3,187,307
Jul 21, 2026	63.78	63.98	63.57	63.98	63.17	0.79%	2,211,015
Jul 20, 2026	63.42	63.83	63.36	63.48	62.68	0.03%	389,163
Jul 17, 2026	63.36	63.58	63.12	63.46	62.66	-0.78%	1,062,676
Jul 16, 2026	63.99	63.99	63.20	63.96	63.15	0.24%	266,035