ETR:EXW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	55.41	55.41	54.99	55.03	-	-0.05%	9,985
Sep 22, 2026	55.14	55.14	54.84	55.06	55.06	-0.05%	2,858
Sep 21, 2026	54.90	55.15	54.90	55.09	55.09	1.16%	159
Sep 18, 2026	54.87	54.88	54.34	54.46	54.46	-0.66%	12,863
Sep 17, 2026	54.48	54.85	54.48	54.82	54.82	1.22%	555
Sep 16, 2026	54.30	54.39	54.07	54.16	54.16	0.48%	8,792
Sep 15, 2026	54.00	54.12	53.80	53.90	53.90	-0.46%	1,613
Sep 14, 2026	54.51	54.51	54.39	54.39	54.15	-0.77%	667
Sep 11, 2026	54.55	54.98	54.55	54.81	54.57	0.64%	969
Sep 10, 2026	54.88	54.88	54.37	54.46	54.22	-0.82%	728
Sep 9, 2026	55.56	55.56	54.83	54.91	54.67	-1.51%	791
Sep 8, 2026	55.70	55.85	55.62	55.75	55.51	-0.46%	342
Sep 7, 2026	55.85	56.05	55.83	56.01	55.76	0.32%	1,734
Sep 4, 2026	55.59	55.88	55.59	55.83	55.59	0.41%	1,465
Sep 3, 2026	55.56	55.60	55.42	55.60	55.36	0.29%	602
Sep 2, 2026	55.44	55.48	55.22	55.44	55.20	-0.04%	516
Sep 1, 2026	55.61	55.79	55.30	55.46	55.22	-0.13%	2,445
Aug 31, 2026	56.16	56.16	55.53	55.53	55.29	-1.33%	8,212
Aug 28, 2026	56.16	56.28	56.10	56.28	56.03	0.64%	314
Aug 27, 2026	56.49	56.49	55.81	55.92	55.68	-0.76%	2,299
Aug 26, 2026	56.58	56.68	56.35	56.35	56.10	-0.34%	652
Aug 25, 2026	56.50	56.61	56.48	56.54	56.29	0.53%	520
Aug 24, 2026	56.19	56.30	56.13	56.24	55.99	-0.44%	5,737
Aug 21, 2026	56.11	56.49	56.03	56.49	56.24	0.73%	1,098
Aug 20, 2026	56.21	56.25	56.08	56.08	55.83	-0.16%	1,312
Aug 19, 2026	56.14	56.45	56.14	56.17	55.92	0.14%	1,117
Aug 18, 2026	56.51	56.51	56.09	56.09	55.84	-1.04%	258
Aug 17, 2026	56.82	56.84	56.67	56.68	56.43	0.32%	2,651
Aug 14, 2026	56.82	56.82	56.50	56.50	56.25	-0.56%	2,075
Aug 13, 2026	56.81	56.82	56.78	56.82	56.57	0.28%	1,084
Aug 12, 2026	56.91	56.91	56.63	56.66	56.41	-0.28%	2,279
Aug 11, 2026	56.76	57.05	56.75	56.82	56.57	0.53%	772
Aug 10, 2026	56.46	56.76	56.46	56.52	56.27	0.44%	6,190
Aug 7, 2026	56.29	56.51	56.26	56.27	56.02	0.61%	1,319
Aug 6, 2026	55.85	55.93	55.85	55.93	55.69	0.11%	250
Aug 5, 2026	56.15	56.20	55.60	55.87	55.63	-0.20%	2,656
Aug 4, 2026	56.03	56.06	55.84	55.98	55.73	0.88%	10,063
Aug 3, 2026	55.57	55.59	55.22	55.49	55.25	-0.18%	7,301
Jul 31, 2026	56.09	56.30	55.27	55.59	55.35	-0.13%	1,398
Jul 30, 2026	55.06	55.66	55.06	55.66	55.42	1.51%	1,303
Jul 29, 2026	55.18	55.18	54.82	54.83	54.59	-0.38%	1,557
Jul 28, 2026	54.94	55.06	54.82	55.04	54.80	-0.13%	1,033
Jul 27, 2026	56.02	56.17	55.11	55.11	54.87	-0.86%	5,889
Jul 24, 2026	55.10	55.59	55.10	55.59	55.35	0.80%	757
Jul 23, 2026	55.10	55.17	54.98	55.15	54.91	-0.77%	2,244
Jul 22, 2026	55.14	55.66	55.14	55.58	55.34	0.23%	1,649
Jul 21, 2026	55.04	55.45	55.04	55.45	55.21	1.30%	2,283
Jul 20, 2026	54.85	55.07	54.74	54.74	54.50	-0.33%	1,791
Jul 17, 2026	54.58	54.92	54.56	54.92	54.68	-0.53%	1,506
Jul 16, 2026	55.23	55.23	54.44	55.21	54.97	0.18%	2,438