ETR:EXX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	84.00	84.00	81.65	82.28	82.28	-2.05%	7,855
Jul 31, 2025	84.01	84.43	83.62	84.00	84.00	-0.63%	4,966
Jul 30, 2025	84.00	84.90	84.00	84.53	84.53	0.30%	6,530
Jul 29, 2025	84.17	84.45	83.96	84.28	84.28	0.44%	5,165
Jul 28, 2025	83.92	84.21	83.54	83.91	83.91	0.95%	1,218
Jul 25, 2025	83.10	83.38	82.98	83.12	83.12	-0.24%	1,439
Jul 24, 2025	83.72	83.72	83.26	83.32	83.32	-0.39%	556
Jul 23, 2025	83.66	83.87	83.54	83.65	83.65	0.87%	1,983
Jul 22, 2025	82.48	83.19	82.35	82.93	82.93	-0.19%	1,641
Jul 21, 2025	83.02	83.11	82.88	83.09	83.09	0.57%	1,008
Jul 18, 2025	82.89	82.97	82.47	82.62	82.62	0.06%	1,831
Jul 17, 2025	82.43	82.78	82.13	82.57	82.57	2.10%	2,414
Jul 16, 2025	81.89	82.58	80.87	80.87	80.87	-2.21%	2,120
Jul 15, 2025	83.04	83.04	82.63	82.70	82.70	-0.64%	1,125
Jul 14, 2025	83.32	83.32	83.05	83.23	82.60	0.02%	1,654
Jul 11, 2025	83.69	83.69	83.16	83.21	82.58	-1.07%	1,318
Jul 10, 2025	82.92	84.13	82.83	84.11	83.48	1.37%	497
Jul 9, 2025	82.97	83.45	82.86	82.97	82.35	-0.32%	3,106
Jul 8, 2025	82.82	83.26	82.57	83.24	82.61	0.23%	1,912
Jul 7, 2025	82.91	83.43	82.85	83.05	82.43	0.45%	1,271
Jul 4, 2025	82.85	83.00	82.53	82.68	82.06	-0.96%	8,857
Jul 3, 2025	82.67	83.48	82.67	83.48	82.85	1.18%	2,064
Jul 2, 2025	82.51	82.83	82.30	82.51	81.89	0.44%	2,677
Jul 1, 2025	80.86	82.15	80.35	82.15	81.53	1.71%	2,769
Jun 30, 2025	80.79	80.97	80.69	80.77	80.16	-0.16%	703
Jun 27, 2025	81.05	81.17	80.63	80.90	80.29	0.40%	1,125
Jun 26, 2025	80.42	80.58	79.95	80.58	79.97	-0.02%	924
Jun 25, 2025	81.85	81.85	80.49	80.60	79.99	-1.52%	3,980
Jun 24, 2025	81.40	81.84	81.40	81.84	81.23	0.81%	8,473
Jun 23, 2025	81.26	81.73	81.12	81.18	80.57	-0.36%	1,164
Jun 20, 2025	80.57	81.47	80.43	81.47	80.86	1.02%	4,111
Jun 19, 2025	81.02	81.02	80.54	80.65	80.04	-0.65%	2,681
Jun 18, 2025	80.93	81.18	80.66	81.18	80.57	0.46%	2,535
Jun 17, 2025	80.63	81.04	80.39	80.81	80.20	-0.11%	3,794
Jun 16, 2025	80.82	81.10	80.72	80.90	80.29	-0.48%	1,462
Jun 13, 2025	80.97	81.48	80.44	81.29	80.68	0.40%	1,338
Jun 12, 2025	81.64	81.64	80.45	80.97	80.36	-1.21%	2,608
Jun 11, 2025	82.21	82.54	81.96	81.96	81.34	-0.81%	2,911
Jun 10, 2025	82.04	82.63	81.79	82.63	82.01	0.77%	1,362
Jun 9, 2025	82.08	82.34	81.96	82.00	81.38	0.17%	3,425
Jun 6, 2025	81.51	82.11	81.17	81.86	81.25	0.69%	1,484
Jun 5, 2025	81.52	81.52	80.53	81.30	80.69	-0.72%	828
Jun 4, 2025	82.10	82.52	81.75	81.89	81.27	-0.26%	2,943
Jun 3, 2025	81.38	82.10	81.17	82.10	81.48	1.12%	521
Jun 2, 2025	81.48	81.52	80.63	81.19	80.58	-1.08%	2,669
May 30, 2025	82.18	82.18	81.66	82.08	81.46	0.79%	5,343
May 29, 2025	83.01	83.01	81.44	81.44	80.83	-1.03%	1,305
May 28, 2025	82.79	82.97	82.29	82.29	81.67	-0.31%	3,777
May 27, 2025	82.31	82.59	81.85	82.55	81.93	0.57%	1,520
May 26, 2025	81.94	82.21	81.88	82.08	81.46	1.01%	2,134