ETR:EXW1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	62.17	62.31	61.78	61.82	61.82	-1.28%	236,376
Oct 29, 2026	62.11	62.77	62.11	62.62	62.62	0.64%	2,110,128
Oct 28, 2026	62.24	62.32	61.96	62.22	62.22	0.06%	375,664
Oct 27, 2026	61.65	62.27	61.53	62.18	62.18	0.79%	1,125,529
Oct 26, 2026	61.24	61.88	61.24	61.69	61.69	0.80%	117,412
Oct 23, 2026	61.44	61.44	60.75	61.20	61.20	-0.34%	363,169
Oct 22, 2026	61.79	61.94	61.41	61.41	61.41	-1.93%	1,251,878
Oct 21, 2026	61.93	62.63	61.88	62.62	62.62	1.36%	1,848,343
Oct 20, 2026	61.75	62.06	61.25	61.78	61.78	-0.34%	1,326,674
Oct 19, 2026	62.25	62.25	61.67	61.99	61.99	-0.94%	1,994,171
Oct 16, 2026	62.48	62.76	62.42	62.58	62.58	0.59%	121,776
Oct 15, 2026	61.74	62.27	61.72	62.21	62.21	-0.37%	156,043
Oct 14, 2026	62.51	62.67	62.27	62.44	62.44	0.42%	879,766
Oct 13, 2026	62.52	62.74	62.16	62.18	62.18	-0.62%	1,580,073
Oct 12, 2026	62.58	62.73	62.45	62.57	62.57	0.51%	70,679
Oct 9, 2026	62.24	62.56	62.16	62.25	62.25	0.76%	448,641
Oct 8, 2026	61.55	62.19	61.42	61.78	61.78	-0.91%	1,561,920
Oct 7, 2026	62.85	62.85	62.03	62.35	62.35	-1.36%	204,302
Oct 6, 2026	63.23	63.57	63.10	63.21	63.21	0.49%	258,919
Oct 5, 2026	62.93	63.05	62.62	62.90	62.90	0.02%	229,200
Oct 2, 2026	62.45	63.10	62.43	62.89	62.89	1.03%	247,771
Oct 1, 2026	62.89	63.09	62.19	62.25	62.25	-1.43%	5,132,160
Sep 30, 2026	63.94	64.09	63.15	63.15	63.15	-0.75%	257,354
Sep 29, 2026	63.72	64.11	63.55	63.63	63.63	0.22%	497,657
Sep 28, 2026	63.50	63.91	63.35	63.49	63.49	-0.02%	165,190
Sep 25, 2026	63.71	63.82	63.36	63.50	63.50	0.54%	354,157
Sep 24, 2026	63.16	63.50	62.96	63.16	63.16	-0.43%	384,821
Sep 23, 2026	63.98	63.98	63.30	63.43	63.43	-0.33%	304,891
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