ETR:STXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	150.94	152.84	150.72	152.76	152.76	-0.12%	709
Apr 1, 2026	153.60	153.60	151.98	152.94	152.94	2.42%	4,776
Mar 31, 2026	148.52	149.84	148.52	149.32	149.32	0.66%	1,118
Mar 30, 2026	146.54	148.34	146.54	148.34	148.34	1.08%	1,846
Mar 27, 2026	147.90	147.94	146.00	146.76	146.76	-0.77%	1,300
Mar 26, 2026	148.68	148.68	147.50	147.90	147.90	-1.19%	2,692
Mar 25, 2026	149.24	149.90	149.10	149.68	149.68	1.66%	1,832
Mar 24, 2026	147.38	147.42	145.82	147.24	147.24	0.38%	2,699
Mar 23, 2026	143.36	148.38	142.26	146.68	146.68	0.78%	5,586
Mar 20, 2026	149.28	149.54	145.54	145.54	145.54	-1.72%	3,564
Mar 19, 2026	149.74	149.74	147.60	148.08	148.08	-2.35%	3,492
Mar 18, 2026	153.38	153.84	151.64	151.64	151.64	-0.72%	985
Mar 17, 2026	151.64	153.40	151.64	152.74	152.74	0.59%	459
Mar 16, 2026	151.36	152.36	150.70	151.84	151.84	0.49%	1,718
Mar 13, 2026	150.70	152.30	150.16	151.10	151.10	-0.51%	956
Mar 12, 2026	151.98	152.44	151.18	151.88	151.88	-0.45%	1,329
Mar 11, 2026	152.56	152.70	151.72	152.56	152.56	-0.65%	1,121
Mar 10, 2026	153.54	154.14	152.76	153.56	153.56	1.88%	1,001
Mar 9, 2026	148.08	150.72	147.82	150.72	150.72	-0.67%	3,289
Mar 6, 2026	153.68	153.68	150.54	151.74	151.74	-1.04%	848
Mar 5, 2026	154.92	156.46	153.22	153.34	153.34	-1.33%	10,128
Mar 4, 2026	153.90	155.88	153.60	155.40	155.40	1.33%	3,693
Mar 3, 2026	156.22	156.22	152.52	153.36	153.36	-3.19%	3,472
Mar 2, 2026	158.72	158.86	158.00	158.42	158.42	-1.61%	2,285
Feb 27, 2026	161.18	161.42	160.68	161.02	161.02	0.10%	437
Feb 26, 2026	160.86	161.32	160.44	160.86	160.86	-	456
Feb 25, 2026	160.54	160.86	160.40	160.86	160.86	0.71%	909
Feb 24, 2026	159.20	159.96	159.10	159.72	159.72	0.15%	274
Feb 23, 2026	159.80	160.24	159.30	159.48	159.48	-0.49%	788
Feb 20, 2026	159.36	160.98	159.36	160.26	160.26	0.87%	4,195
Feb 19, 2026	159.46	159.46	158.58	158.88	158.88	-0.41%	290
Feb 18, 2026	158.40	159.58	158.40	159.54	159.54	1.03%	345
Feb 17, 2026	156.96	157.92	156.96	157.92	157.92	0.71%	92
Feb 16, 2026	157.02	157.20	156.80	156.80	156.80	0.10%	473
Feb 13, 2026	156.84	156.84	156.06	156.64	156.64	-0.09%	3,415
Feb 12, 2026	158.60	158.68	156.72	156.78	156.78	-0.48%	2,221
Feb 11, 2026	157.60	158.00	156.90	157.54	157.54	0.11%	499
Feb 10, 2026	157.54	157.76	157.32	157.36	157.36	-0.15%	137
Feb 9, 2026	157.26	157.60	156.82	157.60	157.60	0.70%	548
Feb 6, 2026	154.88	156.64	154.88	156.50	156.50	0.86%	214
Feb 5, 2026	156.44	156.78	154.78	155.16	155.16	-0.92%	626
Feb 4, 2026	156.20	157.50	156.20	156.60	156.60	0.18%	13
Feb 3, 2026	157.36	157.64	155.84	156.32	156.32	-0.18%	530
Feb 2, 2026	154.14	156.60	154.14	156.60	156.60	1.06%	1,848
Jan 30, 2026	154.12	155.04	154.12	154.96	154.96	0.70%	161
Jan 29, 2026	154.62	155.22	153.88	153.88	153.88	-0.22%	228
Jan 28, 2026	155.56	155.56	154.22	154.22	154.22	-0.80%	1,029
Jan 27, 2026	155.18	155.46	155.02	155.46	155.46	0.53%	70
Jan 26, 2026	154.56	154.90	154.16	154.64	154.64	0.10%	798
Jan 23, 2026	154.52	154.58	154.30	154.48	154.48	-0.14%	419