ETR:EXX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	93.95	94.02	92.96	93.27	93.27	-0.37%	4,355
Mar 31, 2026	94.50	94.70	93.57	93.62	93.62	-1.05%	2,512
Mar 30, 2026	93.15	94.61	93.15	94.61	94.61	1.05%	1,670
Mar 27, 2026	93.49	93.74	93.13	93.63	93.63	0.35%	3,473
Mar 26, 2026	92.57	93.61	92.21	93.30	93.30	0.55%	1,776
Mar 25, 2026	92.71	92.83	92.37	92.79	92.79	0.15%	2,319
Mar 24, 2026	91.31	92.73	90.94	92.65	92.65	1.48%	2,136
Mar 23, 2026	90.52	91.83	90.34	91.30	91.30	0.07%	18,638
Mar 20, 2026	92.08	92.22	91.24	91.24	91.24	-0.89%	612
Mar 19, 2026	93.00	93.00	91.88	92.06	92.06	-1.46%	8,361
Mar 18, 2026	94.24	94.31	93.25	93.42	93.42	-0.70%	7,355
Mar 17, 2026	93.29	94.33	93.29	94.08	94.08	0.46%	12,448
Mar 16, 2026	94.30	94.30	93.65	93.65	93.65	-0.48%	2,158
Mar 13, 2026	93.27	94.11	93.27	94.10	94.10	0.74%	1,704
Mar 12, 2026	92.71	93.73	92.63	93.41	93.41	0.67%	3,014
Mar 11, 2026	92.86	93.09	92.64	92.79	92.79	-0.56%	1,630
Mar 10, 2026	93.09	93.31	92.50	93.31	93.31	0.95%	1,670
Mar 9, 2026	92.85	93.27	92.08	92.43	92.43	-0.69%	7,483
Mar 6, 2026	94.17	94.36	92.61	93.07	93.07	-1.33%	6,512
Mar 5, 2026	94.94	94.94	94.31	94.32	94.32	-0.26%	1,538
Mar 4, 2026	94.35	94.65	94.34	94.57	94.57	0.53%	3,865
Mar 3, 2026	94.60	94.85	93.65	94.07	94.07	-0.92%	6,105
Mar 2, 2026	94.45	95.18	94.19	94.94	94.94	0.99%	11,872
Feb 27, 2026	94.24	94.30	93.82	94.01	94.01	-0.58%	2,021
Feb 26, 2026	94.19	94.69	94.19	94.56	94.56	0.77%	1,176
Feb 25, 2026	93.87	94.42	93.55	93.84	93.84	0.18%	259
Feb 24, 2026	93.87	93.98	93.54	93.67	93.67	-0.01%	2,321
Feb 23, 2026	94.12	95.00	93.61	93.68	93.68	-0.68%	2,203
Feb 20, 2026	94.81	94.88	94.22	94.32	94.32	-0.24%	1,367
Feb 19, 2026	94.55	95.10	94.41	94.55	94.55	-0.14%	5,020
Feb 18, 2026	94.61	94.83	94.48	94.68	94.68	0.12%	3,524
Feb 17, 2026	95.23	95.60	94.41	94.57	94.57	-0.97%	20,758
Feb 16, 2026	95.22	95.50	95.08	95.50	95.50	0.67%	815
Feb 13, 2026	94.10	94.95	93.80	94.86	94.86	0.26%	7,372
Feb 12, 2026	94.38	95.15	94.36	94.61	94.61	0.46%	1,249
Feb 11, 2026	93.25	94.18	93.25	94.18	94.18	1.11%	2,960
Feb 10, 2026	92.88	93.18	92.72	93.15	93.15	0.28%	6,573
Feb 9, 2026	93.48	93.55	92.46	92.89	92.89	-0.59%	2,855
Feb 6, 2026	93.09	93.55	92.95	93.44	93.44	1.03%	11,592
Feb 5, 2026	93.01	93.38	92.49	92.49	92.49	-0.92%	4,691
Feb 4, 2026	92.11	93.39	92.11	93.35	93.35	1.19%	1,440
Feb 3, 2026	91.17	92.25	91.15	92.25	92.25	1.22%	3,373
Feb 2, 2026	90.19	91.18	89.79	91.14	91.14	1.68%	7,837
Jan 30, 2026	89.21	89.88	89.21	89.63	89.63	-0.09%	1,850
Jan 29, 2026	89.65	90.42	89.55	89.71	89.71	-0.30%	5,425
Jan 28, 2026	88.96	89.98	88.84	89.98	89.98	1.34%	20,274
Jan 27, 2026	89.44	89.51	88.66	88.79	88.79	-0.49%	1,055
Jan 26, 2026	89.06	89.59	88.95	89.23	89.23	-0.04%	1,579
Jan 23, 2026	90.29	90.29	89.27	89.27	89.27	-1.55%	1,397
Jan 22, 2026	90.95	91.08	90.31	90.68	90.68	0.54%	3,458