ETR:EXX7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.15	37.15	37.12	37.12	-	0.05%	243
Sep 22, 2026	36.74	37.20	36.69	37.10	37.10	0.92%	5,313
Sep 21, 2026	36.41	36.76	36.34	36.76	36.76	1.87%	57,813
Sep 18, 2026	36.22	36.23	36.02	36.09	36.09	-0.44%	2,994
Sep 17, 2026	36.00	36.39	36.00	36.25	36.25	0.33%	10,496
Sep 16, 2026	35.76	36.22	35.73	36.13	36.13	1.80%	3,118
Sep 15, 2026	35.54	35.73	35.30	35.49	35.49	0.07%	8,012
Sep 14, 2026	35.59	35.59	35.19	35.46	35.46	-2.43%	21,042
Sep 11, 2026	35.90	36.37	35.80	36.35	36.35	1.48%	20,788
Sep 10, 2026	36.37	36.37	35.82	35.82	35.82	-0.67%	3,578
Sep 9, 2026	36.52	36.52	35.97	36.06	36.06	-1.02%	5,284
Sep 8, 2026	36.60	36.67	36.34	36.43	36.43	-1.01%	9,291
Sep 7, 2026	36.70	36.80	36.61	36.80	36.80	1.62%	5,687
Sep 4, 2026	35.70	36.23	35.70	36.21	36.21	1.39%	31,542
Sep 3, 2026	35.26	35.72	35.16	35.72	35.72	1.96%	15,648
Sep 2, 2026	34.84	35.03	34.44	35.03	35.03	-0.44%	5,551
Sep 1, 2026	35.64	35.66	34.98	35.19	35.19	-0.80%	4,419
Aug 31, 2026	35.82	35.82	35.47	35.47	35.47	-0.94%	2,761
Aug 28, 2026	35.81	35.92	35.75	35.81	35.81	0.82%	4,963
Aug 27, 2026	35.57	35.69	35.45	35.52	35.52	0.21%	2,641
Aug 26, 2026	35.74	35.76	35.44	35.44	35.44	-0.10%	12,338
Aug 25, 2026	35.47	35.65	35.26	35.48	35.48	1.03%	10,711
Aug 24, 2026	35.24	35.50	34.99	35.12	35.12	-1.04%	5,624
Aug 21, 2026	35.52	35.76	35.36	35.49	35.49	0.45%	2,677
Aug 20, 2026	35.72	35.73	34.95	35.33	35.33	-1.33%	9,845
Aug 19, 2026	35.52	36.13	35.52	35.80	35.80	0.18%	13,046
Aug 18, 2026	36.61	36.61	35.74	35.74	35.74	-4.88%	21,938
Aug 17, 2026	37.57	37.63	37.34	37.57	37.57	1.08%	20,619
Aug 14, 2026	37.34	37.42	37.16	37.17	37.17	-1.31%	4,768
Aug 13, 2026	37.16	37.74	37.11	37.67	37.67	0.99%	9,136
Aug 12, 2026	36.80	37.46	36.80	37.30	37.30	2.01%	12,606
Aug 11, 2026	36.40	36.73	36.40	36.56	36.56	0.59%	23,644
Aug 10, 2026	36.59	36.77	36.35	36.35	36.35	-0.05%	5,495
Aug 7, 2026	36.00	36.56	36.00	36.37	36.37	0.55%	8,298
Aug 6, 2026	35.97	36.24	35.65	36.17	36.17	-0.12%	19,575
Aug 5, 2026	36.35	36.71	36.18	36.21	36.21	1.12%	10,018
Aug 4, 2026	35.29	35.81	35.08	35.81	35.81	2.36%	3,714
Aug 3, 2026	35.29	35.29	34.43	34.99	34.99	1.70%	8,364
Jul 31, 2026	34.48	34.93	34.40	34.40	34.40	-0.30%	13,426
Jul 30, 2026	33.10	34.51	32.80	34.51	34.51	3.98%	17,534
Jul 29, 2026	33.45	33.68	33.05	33.19	33.19	-1.16%	18,873
Jul 28, 2026	33.52	33.58	33.30	33.58	33.58	-1.58%	7,749
Jul 27, 2026	34.87	34.96	34.12	34.12	34.12	-1.84%	2,083
Jul 24, 2026	34.72	34.91	34.59	34.76	34.76	-0.54%	4,338
Jul 23, 2026	35.50	35.59	34.95	34.95	34.95	-1.95%	17,593
Jul 22, 2026	35.45	35.64	35.41	35.64	35.64	-1.33%	13,115
Jul 21, 2026	35.70	36.12	35.50	36.12	36.12	2.19%	1,847
Jul 20, 2026	34.93	35.51	34.93	35.35	35.35	1.83%	6,616
Jul 17, 2026	34.48	34.71	34.24	34.71	34.71	-3.00%	15,566
Jul 16, 2026	35.96	35.96	35.50	35.79	35.79	-1.77%	16,019