ETR:SXR6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	6.73	6.73	6.61	6.66	6.66	-1.04%	38,911
Jul 31, 2025	6.83	6.86	6.71	6.73	6.73	-0.59%	696,833
Jul 30, 2025	6.75	6.79	6.75	6.77	6.77	1.20%	30,924
Jul 29, 2025	6.71	6.72	6.69	6.69	6.69	0.45%	557,021
Jul 28, 2025	6.67	6.69	6.66	6.66	6.66	-0.45%	217,110
Jul 25, 2025	6.72	6.72	6.69	6.69	6.69	-1.18%	425,830
Jul 24, 2025	6.82	6.83	6.77	6.77	6.77	0.45%	33,881
Jul 23, 2025	6.64	6.74	6.64	6.74	6.74	4.17%	81,331
Jul 22, 2025	6.45	6.49	6.45	6.47	6.47	-0.46%	55,197
Jul 21, 2025	6.49	6.51	6.48	6.50	6.50	0.78%	32,953
Jul 18, 2025	6.47	6.48	6.45	6.45	6.45	-0.92%	41,741
Jul 17, 2025	6.49	6.51	6.48	6.51	6.51	2.36%	30,117
Jul 16, 2025	6.39	6.42	6.36	6.36	6.36	-0.63%	76,288
Jul 15, 2025	6.42	6.42	6.39	6.40	6.40	-0.16%	151,392
Jul 14, 2025	6.42	6.42	6.39	6.41	6.41	0.31%	187,621
Jul 11, 2025	6.43	6.43	6.39	6.39	6.39	-1.08%	37,383
Jul 10, 2025	6.43	6.46	6.42	6.46	6.46	-0.15%	298,092
Jul 9, 2025	6.46	6.49	6.46	6.47	6.47	-0.15%	77,188
Jul 8, 2025	6.47	6.49	6.47	6.48	6.48	-0.46%	96,199
Jul 7, 2025	6.50	6.52	6.49	6.51	6.51	-0.46%	152,450
Jul 4, 2025	6.54	6.55	6.53	6.54	6.54	-0.61%	111,806
Jul 3, 2025	6.56	6.59	6.56	6.58	6.58	0.15%	14,195
Jul 2, 2025	6.59	6.60	6.56	6.57	6.57	-0.30%	70,156
Jul 1, 2025	6.60	6.61	6.58	6.59	6.59	-0.90%	87,361
Jun 30, 2025	6.69	6.71	6.65	6.65	6.65	-0.60%	67,899
Jun 27, 2025	6.65	6.69	6.65	6.69	6.69	2.14%	26,461
Jun 26, 2025	6.54	6.55	6.52	6.55	6.55	0.92%	31,132
Jun 25, 2025	6.51	6.51	6.48	6.49	6.49	0.15%	132,127
Jun 24, 2025	6.50	6.50	6.48	6.48	6.48	0.62%	9,732
Jun 23, 2025	6.42	6.44	6.41	6.44	6.44	-0.77%	12,113
Jun 20, 2025	6.51	6.52	6.48	6.49	6.49	-1.37%	37,816
Jun 19, 2025	6.63	6.63	6.58	6.58	6.58	-1.05%	7,786
Jun 18, 2025	6.66	6.66	6.64	6.65	6.65	1.06%	31,962
Jun 17, 2025	6.59	6.59	6.57	6.58	6.58	-1.05%	51,548
Jun 16, 2025	6.62	6.65	6.60	6.65	6.65	0.30%	79,382
Jun 13, 2025	6.61	6.65	6.61	6.63	6.63	-0.45%	24,805
Jun 12, 2025	6.68	6.69	6.62	6.66	6.66	-0.60%	15,337
Jun 11, 2025	6.71	6.73	6.70	6.70	6.70	-	30,027
Jun 10, 2025	6.73	6.73	6.70	6.70	6.70	-0.45%	32,844
Jun 9, 2025	6.74	6.75	6.73	6.73	6.73	0.30%	14,256
Jun 6, 2025	6.68	6.73	6.68	6.71	6.71	0.75%	33,431
Jun 5, 2025	6.70	6.70	6.63	6.66	6.66	-1.04%	51,792
Jun 4, 2025	6.76	6.76	6.72	6.73	6.73	-0.74%	56,600
Jun 3, 2025	6.76	6.79	6.76	6.78	6.78	-0.59%	27,044
Jun 2, 2025	6.80	6.83	6.77	6.82	6.82	0.59%	26,881
May 30, 2025	6.83	6.86	6.77	6.78	6.78	-0.15%	179,590
May 29, 2025	6.84	6.87	6.77	6.79	6.79	-0.15%	32,061
May 28, 2025	6.79	6.81	6.79	6.80	6.80	-1.02%	20,698
May 27, 2025	6.82	6.87	6.82	6.87	6.87	1.33%	49,807
May 26, 2025	6.79	6.80	6.78	6.78	6.78	1.19%	14,007