ETR:EYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.10	67.10	65.80	67.00	67.00	1.67%	1,030
Jun 1, 2026	66.60	66.90	65.90	65.90	65.90	-1.86%	1,531
May 29, 2026	67.40	67.60	66.65	67.15	67.15	1.82%	2,694
May 28, 2026	65.55	66.85	65.55	65.95	65.95	-0.53%	1,496
May 27, 2026	67.10	67.10	66.30	66.30	66.30	0.99%	1,020
May 26, 2026	66.45	66.60	65.65	65.65	65.65	-3.74%	2,513
May 25, 2026	68.05	68.20	68.00	68.20	68.20	1.62%	328
May 22, 2026	67.50	67.90	66.95	67.60	67.11	1.43%	1,980
May 21, 2026	67.45	67.45	66.50	66.65	66.17	2.15%	1,616
May 20, 2026	65.25	66.45	65.25	65.25	64.78	1.32%	1,340
May 19, 2026	65.95	66.20	64.40	64.40	63.93	-1.75%	2,046
May 18, 2026	64.30	65.55	63.45	65.55	65.07	-0.15%	2,287
May 15, 2026	65.85	65.85	65.55	65.65	65.17	-1.72%	1,744
May 14, 2026	66.45	67.05	66.45	66.80	66.32	-0.37%	2,081
May 13, 2026	65.80	67.05	65.15	67.05	66.56	1.67%	1,110
May 12, 2026	65.85	66.55	65.80	65.95	65.47	0.15%	1,492
May 11, 2026	67.60	67.60	65.85	65.85	65.37	-4.08%	502
May 8, 2026	68.50	69.15	68.50	68.65	68.15	-1.29%	396
May 7, 2026	68.65	69.55	68.10	69.55	69.05	4.82%	226
May 6, 2026	67.55	67.65	66.35	66.35	65.87	-0.23%	1,596
May 5, 2026	66.75	67.15	65.90	66.50	66.02	-2.28%	1,177
May 4, 2026	66.55	68.05	66.55	68.05	67.56	2.79%	1,594
Apr 30, 2026	65.25	66.35	65.25	66.20	65.72	0.46%	240
Apr 29, 2026	66.70	66.70	65.80	65.90	65.42	-1.13%	1,781
Apr 28, 2026	67.60	67.75	66.60	66.65	66.17	-1.41%	615
Apr 27, 2026	67.80	67.90	67.50	67.60	67.11	-0.88%	1,562
Apr 24, 2026	68.25	68.55	67.40	68.20	67.71	-1.30%	483
Apr 23, 2026	69.15	69.20	68.55	69.10	68.60	-1.14%	791
Apr 22, 2026	69.85	69.90	69.75	69.90	69.39	-0.43%	963
Apr 21, 2026	70.45	70.85	70.20	70.20	69.69	-0.14%	397
Apr 20, 2026	70.50	70.50	70.00	70.30	69.79	-2.29%	1,437
Apr 17, 2026	70.25	72.55	70.25	71.95	71.43	2.13%	1,744
Apr 16, 2026	69.95	70.45	69.80	70.45	69.94	0.21%	803
Apr 15, 2026	69.90	70.30	69.70	70.30	69.79	0.29%	1,501
Apr 14, 2026	69.85	71.35	69.50	70.10	69.59	1.23%	2,088
Apr 13, 2026	68.00	69.30	68.00	69.25	68.75	-	3,387
Apr 10, 2026	68.95	69.85	68.90	69.25	68.75	1.47%	3,853
Apr 9, 2026	67.85	68.25	67.85	68.25	67.76	-0.66%	1,377
Apr 8, 2026	69.05	69.05	68.00	68.70	68.20	4.25%	2,426
Apr 7, 2026	67.35	68.15	65.75	65.90	65.42	-2.08%	2,324
Apr 2, 2026	66.05	67.30	66.05	67.30	66.81	0.45%	2,261
Apr 1, 2026	66.75	67.10	66.45	67.00	66.51	1.90%	904
Mar 31, 2026	65.20	66.05	65.20	65.75	65.27	0.38%	715
Mar 30, 2026	63.20	65.50	63.20	65.50	65.03	2.58%	1,496
Mar 27, 2026	64.85	65.10	63.75	63.85	63.39	-1.54%	1,528
Mar 26, 2026	64.75	65.30	64.40	64.85	64.38	-0.46%	1,191
Mar 25, 2026	65.40	65.40	64.55	65.15	64.68	2.76%	1,798
Mar 24, 2026	60.55	63.55	59.85	63.40	62.94	1.12%	2,827
Mar 23, 2026	62.60	62.70	62.00	62.70	62.25	-3.91%	2,063
Mar 20, 2026	65.15	65.25	64.05	65.25	64.78	0.54%	2,078