ETR:EXXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	31.02	31.02	30.91	30.99	-	-0.27%	9,673
Jun 8, 2026	30.89	31.07	30.83	31.07	31.07	0.42%	11,407
Jun 5, 2026	31.05	31.12	30.86	30.94	30.94	-1.45%	44,030
Jun 4, 2026	31.35	31.40	31.20	31.40	31.40	-0.19%	34,675
Jun 3, 2026	31.54	31.64	31.44	31.46	31.46	-0.79%	70,021
Jun 2, 2026	31.47	31.71	31.47	31.71	31.71	0.41%	60,546
Jun 1, 2026	31.66	31.66	31.40	31.58	31.58	-0.13%	71,467
May 29, 2026	31.58	31.62	31.51	31.62	31.62	0.60%	57,884
May 28, 2026	31.26	31.44	31.21	31.43	31.43	-0.29%	78,903
May 27, 2026	31.52	31.52	31.34	31.52	31.52	-0.54%	19,911
May 26, 2026	31.68	31.69	31.53	31.69	31.69	-0.02%	17,158
May 25, 2026	31.99	31.99	31.66	31.69	31.69	-0.17%	19,947
May 22, 2026	31.73	31.80	31.59	31.75	31.75	-0.17%	78,391
May 21, 2026	31.63	31.80	31.57	31.80	31.80	0.08%	16,878
May 20, 2026	31.37	31.78	31.37	31.78	31.78	0.81%	58,055
May 19, 2026	31.65	31.65	31.44	31.52	31.52	-0.36%	25,447
May 18, 2026	31.48	31.70	31.45	31.64	31.64	-0.68%	16,415
May 15, 2026	32.03	32.03	31.73	31.85	31.85	-0.79%	49,007
May 14, 2026	32.00	32.14	31.97	32.11	32.11	0.47%	7,297
May 13, 2026	31.79	31.96	31.71	31.96	31.96	1.08%	24,642
May 12, 2026	31.53	31.67	31.52	31.62	31.62	-0.61%	71,355
May 11, 2026	31.67	31.81	31.60	31.81	31.81	0.33%	36,348
May 8, 2026	31.67	31.77	31.54	31.71	31.71	-0.11%	29,252
May 7, 2026	31.98	31.98	31.64	31.74	31.74	-0.56%	32,149
May 6, 2026	31.72	31.92	31.70	31.92	31.92	1.98%	32,567
May 5, 2026	31.14	31.30	31.11	31.30	31.30	-0.24%	49,233
May 4, 2026	31.29	31.38	31.00	31.38	31.38	0.37%	26,617
Apr 30, 2026	30.92	31.26	30.87	31.26	31.26	1.56%	27,219
Apr 29, 2026	30.91	30.99	30.73	30.78	30.78	-0.45%	24,583
Apr 28, 2026	31.03	31.03	30.84	30.92	30.92	-0.06%	40,819
Apr 27, 2026	30.92	30.95	30.84	30.94	30.94	-0.06%	17,481
Apr 24, 2026	31.06	31.06	30.89	30.96	30.96	-1.29%	31,849
Apr 23, 2026	31.20	31.37	31.16	31.37	31.37	0.59%	15,058
Apr 22, 2026	31.13	31.20	31.11	31.18	31.18	-	22,861
Apr 21, 2026	31.34	31.43	31.18	31.18	31.18	-0.68%	41,039
Apr 20, 2026	31.27	31.40	31.26	31.40	31.40	-0.52%	14,618
Apr 17, 2026	31.21	31.62	31.20	31.56	31.56	0.94%	31,821
Apr 16, 2026	31.27	31.30	31.17	31.27	31.27	-0.16%	17,607
Apr 15, 2026	31.28	31.38	31.25	31.32	31.32	-0.63%	15,084
Apr 14, 2026	31.28	31.52	31.23	31.52	31.52	0.33%	34,149
Apr 13, 2026	31.18	31.41	31.18	31.41	31.41	-0.13%	16,569
Apr 10, 2026	31.30	31.53	31.28	31.45	31.45	0.11%	15,241
Apr 9, 2026	31.29	31.42	31.21	31.42	31.42	0.34%	47,561
Apr 8, 2026	31.29	31.39	31.19	31.31	31.31	2.14%	28,677
Apr 7, 2026	30.81	30.96	30.61	30.66	30.66	-0.52%	60,253
Apr 2, 2026	30.43	30.87	30.38	30.82	30.82	-0.44%	29,965
Apr 1, 2026	30.99	30.99	30.66	30.95	30.95	1.91%	31,015
Mar 31, 2026	30.35	30.41	30.20	30.37	30.37	-0.30%	20,316
Mar 30, 2026	30.29	30.46	30.13	30.46	30.46	0.93%	13,231
Mar 27, 2026	30.40	30.40	30.04	30.18	30.18	0.15%	40,149