ETR:EXXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	74.96	74.96	73.95	74.03	-	0.09%	2,609
Sep 22, 2026	73.97	74.23	73.75	73.96	73.96	0.01%	1,223
Sep 21, 2026	73.54	73.95	73.26	73.95	73.95	1.78%	5,155
Sep 18, 2026	73.44	73.44	72.66	72.66	72.66	-1.12%	832
Sep 17, 2026	72.75	73.48	72.49	73.48	73.48	0.99%	1,734
Sep 16, 2026	73.00	73.02	72.33	72.76	72.76	0.79%	2,037
Sep 15, 2026	72.36	72.37	71.57	72.19	72.19	-0.46%	1,528
Sep 14, 2026	74.12	74.18	72.90	73.16	72.52	-1.73%	3,317
Sep 11, 2026	74.65	74.71	74.24	74.45	73.80	0.35%	4,449
Sep 10, 2026	74.11	74.39	73.85	74.19	73.55	0.01%	1,415
Sep 9, 2026	74.22	74.29	73.58	74.18	73.54	-0.54%	2,496
Sep 8, 2026	74.37	74.58	73.61	74.58	73.93	-0.15%	5,434
Sep 7, 2026	74.53	74.69	74.08	74.69	74.04	0.69%	3,828
Sep 4, 2026	73.37	74.31	73.37	74.18	73.54	1.01%	5,964
Sep 3, 2026	73.11	73.52	73.00	73.44	72.80	0.49%	3,207
Sep 2, 2026	73.24	73.24	72.60	73.08	72.45	-	2,093
Sep 1, 2026	73.35	73.35	72.69	73.08	72.45	-0.10%	1,952
Aug 31, 2026	73.32	73.99	73.15	73.15	72.51	-0.29%	3,945
Aug 28, 2026	72.97	73.36	72.97	73.36	72.72	1.75%	1,383
Aug 27, 2026	73.06	73.06	72.02	72.10	71.47	-1.03%	1,139
Aug 26, 2026	72.19	72.90	72.16	72.85	72.22	1.21%	1,655
Aug 25, 2026	71.76	72.30	71.76	71.98	71.35	1.00%	951
Aug 24, 2026	71.51	71.80	71.27	71.27	70.65	-0.54%	1,343
Aug 21, 2026	71.10	71.66	71.10	71.66	71.04	0.84%	695
Aug 20, 2026	71.43	71.43	71.06	71.06	70.44	-0.36%	4,547
Aug 19, 2026	71.89	71.89	71.32	71.32	70.70	-0.50%	692
Aug 18, 2026	72.14	72.34	71.68	71.68	71.06	-1.13%	120
Aug 17, 2026	72.97	73.00	72.32	72.50	71.87	-0.44%	1,921
Aug 14, 2026	72.47	72.85	72.40	72.82	72.19	0.22%	2,532
Aug 13, 2026	72.64	72.82	72.40	72.66	72.03	0.28%	619
Aug 12, 2026	72.21	72.46	72.00	72.46	71.83	0.42%	401
Aug 11, 2026	71.99	72.18	71.50	72.16	71.53	0.50%	3,041
Aug 10, 2026	72.00	72.06	71.72	71.80	71.18	-0.28%	1,727
Aug 7, 2026	72.98	72.98	71.95	72.00	71.37	-1.33%	11,316
Aug 6, 2026	72.65	73.19	72.51	72.97	72.34	0.91%	2,558
Aug 5, 2026	72.46	72.46	71.81	72.31	71.68	0.57%	2,068
Aug 4, 2026	71.70	72.11	71.50	71.90	71.28	1.25%	932
Aug 3, 2026	70.69	71.10	70.23	71.01	70.39	1.89%	1,204
Jul 31, 2026	70.23	70.99	69.65	69.69	69.08	-0.16%	1,105
Jul 30, 2026	68.22	69.80	68.22	69.80	69.19	2.53%	282
Jul 29, 2026	68.41	69.11	68.08	68.08	67.49	-0.42%	1,348
Jul 28, 2026	68.34	68.89	68.00	68.37	67.78	-0.39%	3,356
Jul 27, 2026	70.11	70.11	68.64	68.64	68.04	-1.69%	1,148
Jul 24, 2026	70.01	70.31	69.67	69.82	69.21	0.17%	1,346
Jul 23, 2026	70.24	70.39	69.48	69.70	69.09	-1.26%	1,674
Jul 22, 2026	70.45	70.70	70.31	70.59	69.98	0.44%	686
Jul 21, 2026	69.27	70.28	69.25	70.28	69.67	1.55%	890
Jul 20, 2026	68.48	69.21	68.48	69.21	68.61	0.74%	392
Jul 17, 2026	68.77	69.05	68.38	68.70	68.10	-1.55%	1,483
Jul 16, 2026	70.12	70.12	69.38	69.78	69.17	-0.33%	1,114