ETR:STXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	144.62	144.78	144.34	144.34	144.34	-0.81%	100
Aug 25, 2025	146.04	146.28	145.52	145.52	145.52	-0.56%	1,522
Aug 22, 2025	145.52	146.60	145.52	146.34	146.34	0.41%	557
Aug 21, 2025	145.64	145.74	145.28	145.74	145.74	-	17
Aug 20, 2025	144.88	145.78	144.88	145.74	145.74	0.23%	439
Aug 19, 2025	144.56	145.40	144.56	145.40	145.40	0.78%	2,553
Aug 18, 2025	144.36	144.36	143.96	144.28	144.28	-0.03%	322
Aug 15, 2025	145.22	145.22	144.22	144.32	144.32	0.04%	420
Aug 14, 2025	143.52	144.26	143.52	144.26	144.26	0.59%	36
Aug 13, 2025	143.26	143.48	143.26	143.42	143.42	0.50%	260
Aug 12, 2025	142.90	142.90	142.32	142.70	142.70	0.20%	260
Aug 11, 2025	142.96	142.96	142.38	142.42	142.42	-0.10%	384
Aug 8, 2025	142.44	142.82	142.28	142.56	142.56	0.21%	2,001
Aug 7, 2025	141.26	142.42	141.26	142.26	142.26	0.87%	744
Aug 6, 2025	141.32	141.50	140.92	141.04	141.04	0.10%	322
Aug 5, 2025	141.32	141.44	140.90	140.90	140.90	0.16%	210
Aug 4, 2025	139.58	140.68	139.58	140.68	140.68	1.34%	579
Aug 1, 2025	140.44	140.44	138.36	138.82	138.82	-2.21%	2,746
Jul 31, 2025	143.26	143.26	141.96	141.96	141.96	-0.71%	957
Jul 30, 2025	142.78	143.16	142.78	142.98	142.98	-0.03%	62
Jul 29, 2025	143.04	143.80	143.00	143.02	143.02	0.20%	127
Jul 28, 2025	144.58	144.58	142.74	142.74	142.74	-0.38%	392
Jul 25, 2025	142.98	143.44	142.94	143.28	143.28	-0.18%	206
Jul 24, 2025	143.76	143.76	143.54	143.54	143.54	0.39%	226
Jul 23, 2025	142.76	143.02	142.76	142.98	142.98	0.97%	226
Jul 22, 2025	141.94	141.94	141.34	141.60	141.60	-0.41%	122
Jul 21, 2025	142.30	142.30	141.96	142.18	142.18	-0.01%	297
Jul 18, 2025	142.74	142.92	142.20	142.20	142.20	-0.06%	301
Jul 17, 2025	141.80	142.28	141.80	142.28	142.28	1.09%	435
Jul 16, 2025	141.38	141.88	140.74	140.74	140.74	-0.69%	533
Jul 15, 2025	142.84	142.84	141.72	141.72	141.72	-0.42%	272
Jul 14, 2025	141.50	142.32	141.50	142.32	142.32	0.06%	940
Jul 11, 2025	143.12	143.12	142.18	142.24	142.24	-0.92%	324
Jul 10, 2025	143.44	143.58	143.44	143.56	143.56	0.48%	407
Jul 9, 2025	142.04	142.88	142.04	142.88	142.88	0.75%	1
Jul 8, 2025	141.24	141.82	141.10	141.82	141.82	0.47%	76
Jul 7, 2025	140.64	141.22	140.64	141.16	141.16	0.41%	824
Jul 4, 2025	140.72	140.80	139.90	140.58	140.58	-0.50%	454
Jul 3, 2025	141.16	141.28	140.82	141.28	141.28	0.40%	1,194
Jul 2, 2025	140.80	140.80	140.54	140.72	140.72	0.39%	171
Jul 1, 2025	140.62	140.62	139.46	140.18	140.18	-0.13%	1,147
Jun 30, 2025	141.22	141.22	140.36	140.36	140.36	-0.38%	1,099
Jun 27, 2025	140.08	140.90	140.08	140.90	140.90	1.21%	102
Jun 26, 2025	139.56	139.56	139.22	139.22	139.22	0.12%	39
Jun 25, 2025	140.24	140.24	139.06	139.06	139.06	-0.66%	194
Jun 24, 2025	140.68	140.68	139.82	139.98	139.98	0.95%	5,301
Jun 23, 2025	138.50	138.98	138.28	138.66	138.66	-0.42%	512
Jun 20, 2025	139.38	139.70	139.16	139.24	139.24	0.35%	1,436
Jun 19, 2025	139.42	139.46	138.76	138.76	138.76	-0.86%	1,096
Jun 18, 2025	140.30	140.36	139.60	139.96	139.96	-0.24%	494