ETR:EXXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.60	32.60	32.40	32.40	-	-0.80%	17,361
Sep 22, 2026	32.62	32.75	32.59	32.66	32.66	-0.12%	45,015
Sep 21, 2026	32.58	32.70	32.52	32.70	32.70	1.32%	57,762
Sep 18, 2026	32.46	32.46	32.20	32.28	32.28	-0.89%	67,375
Sep 17, 2026	32.45	32.57	32.40	32.57	32.57	1.35%	15,889
Sep 16, 2026	32.25	32.31	32.13	32.13	32.13	-0.11%	39,564
Sep 15, 2026	32.14	32.18	31.94	32.17	32.17	-0.84%	26,478
Sep 14, 2026	32.81	32.81	32.70	32.78	32.44	0.20%	16,492
Sep 11, 2026	32.50	32.76	32.50	32.71	32.37	0.91%	45,634
Sep 10, 2026	32.79	32.83	32.40	32.42	32.08	-1.25%	65,225
Sep 9, 2026	32.95	33.03	32.71	32.83	32.49	-0.89%	15,783
Sep 8, 2026	33.05	33.12	32.96	33.12	32.78	-0.05%	39,357
Sep 7, 2026	33.16	33.23	33.14	33.14	32.80	-0.18%	20,323
Sep 4, 2026	33.11	33.22	33.06	33.20	32.85	0.35%	38,899
Sep 3, 2026	32.91	33.08	32.91	33.08	32.74	0.29%	36,547
Sep 2, 2026	32.81	32.99	32.66	32.99	32.65	0.75%	33,045
Sep 1, 2026	32.87	32.94	32.58	32.74	32.40	0.26%	40,485
Aug 31, 2026	32.79	32.88	32.66	32.66	32.32	-0.76%	7,914
Aug 28, 2026	32.85	32.91	32.80	32.91	32.57	0.80%	38,364
Aug 27, 2026	32.55	32.65	32.55	32.65	32.31	-0.52%	16,583
Aug 26, 2026	32.77	32.86	32.73	32.82	32.48	-0.50%	17,676
Aug 25, 2026	32.90	32.98	32.76	32.98	32.64	0.37%	32,036
Aug 24, 2026	32.90	32.93	32.84	32.86	32.52	-0.41%	16,303
Aug 21, 2026	32.75	33.00	32.73	33.00	32.66	1.21%	29,749
Aug 20, 2026	32.62	32.66	32.41	32.60	32.27	-0.11%	39,663
Aug 19, 2026	32.66	32.69	32.54	32.64	32.30	0.34%	28,718
Aug 18, 2026	32.53	32.62	32.48	32.53	32.19	-0.23%	21,426
Aug 17, 2026	32.66	32.66	32.45	32.60	32.27	0.18%	16,034
Aug 14, 2026	32.51	32.54	32.38	32.54	32.21	0.06%	12,170
Aug 13, 2026	32.62	32.62	32.50	32.52	32.19	-0.40%	53,654
Aug 12, 2026	32.50	32.65	32.50	32.65	32.32	-0.21%	36,931
Aug 11, 2026	32.73	32.87	32.70	32.72	32.38	0.02%	17,929
Aug 10, 2026	32.75	32.79	32.66	32.72	32.38	-0.11%	47,063
Aug 7, 2026	32.63	32.77	32.61	32.75	32.41	0.55%	19,172
Aug 6, 2026	32.58	32.61	32.47	32.57	32.24	0.48%	28,662
Aug 5, 2026	32.48	32.56	32.42	32.42	32.08	-0.31%	56,764
Aug 4, 2026	32.41	32.52	32.39	32.52	32.18	0.28%	23,413
Aug 3, 2026	32.44	32.44	32.23	32.43	32.09	-0.35%	20,704
Jul 31, 2026	32.50	32.71	32.44	32.54	32.21	-1.03%	65,328
Jul 30, 2026	32.78	32.97	32.67	32.88	32.54	-0.48%	24,324
Jul 29, 2026	33.10	33.10	32.85	33.04	32.70	0.49%	87,100
Jul 28, 2026	32.60	32.88	32.51	32.88	32.54	1.20%	73,916
Jul 27, 2026	32.53	32.54	32.41	32.49	32.16	0.36%	26,418
Jul 24, 2026	32.06	32.40	32.06	32.38	32.04	1.24%	30,967
Jul 23, 2026	32.20	32.20	31.86	31.98	31.65	-0.45%	30,982
Jul 22, 2026	31.90	32.24	31.90	32.13	31.80	0.72%	24,946
Jul 21, 2026	31.98	31.98	31.72	31.90	31.57	0.13%	28,690
Jul 20, 2026	31.75	31.97	31.75	31.86	31.53	0.28%	34,033
Jul 17, 2026	31.58	31.77	31.58	31.77	31.44	-0.13%	12,511
Jul 16, 2026	31.72	31.81	31.55	31.81	31.48	-0.44%	23,038