ETR:EXX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	97.92	98.05	97.89	98.03	-	-	353
Sep 22, 2026	98.16	98.43	98.03	98.03	98.03	-0.53%	3,897
Sep 21, 2026	98.90	99.03	98.51	98.55	98.55	-0.35%	2,097
Sep 18, 2026	99.47	99.47	98.71	98.90	98.90	-0.52%	6,328
Sep 17, 2026	99.50	99.50	99.28	99.42	99.42	-0.02%	542
Sep 16, 2026	99.80	99.81	99.20	99.44	99.44	-0.22%	2,585
Sep 15, 2026	99.80	99.89	99.65	99.66	99.66	-0.14%	2,450
Sep 14, 2026	100.32	100.60	99.80	99.80	99.80	0.44%	1,328
Sep 11, 2026	99.24	99.60	99.24	99.36	99.36	0.41%	1,734
Sep 10, 2026	99.40	99.42	98.85	98.95	98.95	-0.01%	1,232
Sep 9, 2026	99.60	99.72	98.96	98.96	98.96	-1.12%	1,723
Sep 8, 2026	99.87	100.42	99.87	100.08	100.08	0.04%	484
Sep 7, 2026	100.44	100.44	99.86	100.04	100.04	-0.69%	4,001
Sep 4, 2026	100.48	100.76	100.32	100.74	100.74	-0.02%	1,972
Sep 3, 2026	100.50	100.90	100.40	100.76	100.76	0.14%	2,061
Sep 2, 2026	100.14	100.66	99.58	100.62	100.62	0.73%	11,783
Sep 1, 2026	99.77	100.14	99.67	99.89	99.89	0.31%	1,667
Aug 31, 2026	100.12	100.34	99.47	99.58	99.58	-0.92%	2,870
Aug 28, 2026	100.22	100.66	100.06	100.50	100.50	0.53%	1,612
Aug 27, 2026	100.20	100.20	99.64	99.97	99.97	-0.55%	1,455
Aug 26, 2026	99.84	100.52	99.84	100.52	100.52	0.73%	629
Aug 25, 2026	100.34	100.34	99.45	99.79	99.79	-0.23%	887
Aug 24, 2026	100.06	100.46	99.97	100.02	100.02	-0.18%	2,517
Aug 21, 2026	99.88	100.56	99.81	100.20	100.20	-0.65%	6,357
Aug 20, 2026	100.46	100.88	100.28	100.86	100.86	-0.34%	2,435
Aug 19, 2026	101.46	101.80	101.20	101.20	101.20	-0.35%	1,848
Aug 18, 2026	100.94	101.72	100.94	101.56	101.56	0.61%	3,174
Aug 17, 2026	101.22	101.36	100.90	100.94	100.94	-0.57%	3,283
Aug 14, 2026	101.50	101.54	101.12	101.52	101.52	0.34%	3,176
Aug 13, 2026	100.78	101.26	100.76	101.18	101.18	1.02%	18,324
Aug 12, 2026	100.10	100.24	99.83	100.16	100.16	0.10%	353
Aug 11, 2026	99.85	100.18	99.58	100.06	100.06	0.33%	2,110
Aug 10, 2026	99.78	99.78	99.38	99.73	99.73	0.26%	2,865
Aug 7, 2026	99.54	99.54	98.45	99.47	99.47	-0.10%	2,675
Aug 6, 2026	99.83	100.58	99.54	99.57	99.57	0.20%	10,517
Aug 5, 2026	100.42	100.70	99.37	99.37	99.37	-0.81%	8,675
Aug 4, 2026	99.85	100.18	99.03	100.18	100.18	0.22%	1,424
Aug 3, 2026	99.71	100.32	99.64	99.96	99.96	0.37%	5,838
Jul 31, 2026	100.12	100.56	99.59	99.59	99.59	0.19%	7,514
Jul 30, 2026	102.02	102.02	99.25	99.40	99.40	-3.61%	1,490
Jul 29, 2026	103.62	103.70	103.04	103.12	103.12	-0.64%	4,512
Jul 28, 2026	102.58	104.32	102.46	103.78	103.78	1.53%	5,543
Jul 27, 2026	101.68	102.58	101.66	102.22	102.22	0.45%	1,954
Jul 24, 2026	100.82	101.76	100.74	101.76	101.76	0.91%	3,002
Jul 23, 2026	101.14	101.40	100.80	100.84	100.84	-0.18%	2,238
Jul 22, 2026	100.26	101.44	100.26	101.02	101.02	1.02%	2,874
Jul 21, 2026	100.00	100.18	99.96	100.00	100.00	-0.56%	2,758
Jul 20, 2026	100.74	100.92	100.56	100.56	100.56	-0.83%	2,531
Jul 17, 2026	101.26	101.82	101.26	101.40	101.40	0.48%	10,839
Jul 16, 2026	99.19	100.96	98.92	100.92	100.92	1.24%	2,830