ETR:SXR5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	266.36	266.36	264.37	264.39	-	-0.84%	457
Sep 22, 2026	264.52	267.11	264.04	266.63	266.63	1.08%	1,960
Sep 21, 2026	262.67	263.85	262.64	263.78	263.78	0.76%	1,779
Sep 18, 2026	262.49	262.49	260.53	261.79	261.79	-1.09%	1,358
Sep 17, 2026	264.09	265.59	262.82	264.68	264.68	0.53%	1,370
Sep 16, 2026	261.03	263.74	260.69	263.29	263.29	1.23%	1,764
Sep 15, 2026	259.80	260.81	258.25	260.09	260.09	-0.67%	633
Sep 14, 2026	261.61	261.85	260.55	261.85	261.85	-0.73%	1,470
Sep 11, 2026	260.33	263.77	260.33	263.77	263.77	2.30%	511
Sep 10, 2026	261.83	261.83	257.84	257.84	257.84	-0.47%	121
Sep 9, 2026	262.03	262.26	258.62	259.07	259.07	-1.12%	411
Sep 8, 2026	263.06	263.06	260.80	262.01	262.01	-0.72%	1,692
Sep 7, 2026	264.02	264.27	263.12	263.90	263.90	0.69%	1,205
Sep 4, 2026	259.66	262.21	259.59	262.08	262.08	0.17%	360
Sep 3, 2026	259.30	261.63	258.41	261.63	261.63	2.22%	1,219
Sep 2, 2026	254.76	256.43	252.45	255.94	255.94	-0.25%	561
Sep 1, 2026	258.94	258.98	254.47	256.58	256.58	0.50%	1,186
Aug 31, 2026	258.48	258.48	255.30	255.30	255.30	-0.94%	176
Aug 28, 2026	257.29	257.96	257.13	257.73	257.73	1.16%	350
Aug 27, 2026	254.85	255.00	254.39	254.77	254.77	0.43%	37
Aug 26, 2026	254.75	255.01	253.68	253.68	253.68	-0.07%	66
Aug 25, 2026	253.20	254.11	252.57	253.87	253.87	0.90%	982
Aug 24, 2026	252.44	252.76	251.15	251.61	251.61	-0.37%	2,126
Aug 21, 2026	252.54	253.50	252.54	252.54	252.54	0.67%	4,877
Aug 20, 2026	251.90	252.00	249.40	250.87	250.87	-0.49%	563
Aug 19, 2026	251.42	254.03	251.09	252.11	252.11	-1.38%	1,566
Aug 18, 2026	259.20	259.20	255.65	255.65	255.65	-3.00%	325
Aug 17, 2026	262.79	263.56	261.52	263.56	263.56	0.29%	266
Aug 14, 2026	263.90	264.08	262.81	262.81	262.81	-0.64%	640
Aug 13, 2026	263.03	265.06	262.54	264.50	264.50	0.44%	615
Aug 12, 2026	260.00	263.68	260.00	263.33	263.33	1.49%	509
Aug 11, 2026	258.91	260.29	258.64	259.47	259.47	0.40%	364
Aug 10, 2026	259.09	260.02	258.43	258.43	258.43	-0.25%	1,731
Aug 7, 2026	257.26	259.86	256.92	259.08	259.08	0.64%	1,082
Aug 6, 2026	256.49	257.42	255.90	257.42	257.42	0.27%	355
Aug 5, 2026	256.05	258.34	255.47	256.73	256.73	1.54%	373
Aug 4, 2026	251.02	253.04	249.73	252.83	252.83	1.01%	1,216
Aug 3, 2026	251.74	252.43	247.92	250.31	250.31	0.83%	2,212
Jul 31, 2026	248.06	250.23	247.00	248.24	248.24	-0.37%	430
Jul 30, 2026	242.49	249.16	240.80	249.16	249.16	2.09%	760
Jul 29, 2026	245.18	246.08	243.22	244.06	244.06	-0.53%	3,010
Jul 28, 2026	244.70	245.37	243.30	245.37	245.37	-1.26%	547
Jul 27, 2026	251.10	251.58	248.51	248.51	248.51	-0.56%	1,002
Jul 24, 2026	248.10	249.92	248.10	249.92	249.92	0.79%	714
Jul 23, 2026	250.72	251.19	247.21	247.95	247.95	-1.13%	961
Jul 22, 2026	250.47	251.11	249.19	250.78	250.78	-0.57%	952
Jul 21, 2026	250.08	252.21	249.21	252.21	252.21	2.15%	682
Jul 20, 2026	244.84	247.20	244.84	246.89	246.89	1.06%	1,292
Jul 17, 2026	242.23	244.31	241.57	244.31	244.31	-2.44%	1,059
Jul 16, 2026	250.42	250.43	247.84	250.43	250.43	-1.12%	352