ETR:SXRQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	152.18	152.40	152.18	152.40	-	-0.10%	15
Mar 12, 2026	153.00	153.12	152.40	152.55	152.55	-0.44%	6,373
Mar 11, 2026	153.90	153.95	153.00	153.22	153.22	-0.89%	7,984
Mar 10, 2026	154.53	154.59	153.85	154.59	154.59	0.61%	4,131
Mar 9, 2026	152.45	153.65	152.45	153.65	153.65	0.02%	7,347
Mar 6, 2026	153.96	154.15	153.20	153.61	153.61	-0.35%	14,583
Mar 5, 2026	154.72	155.14	154.00	154.15	154.15	-0.84%	63,096
Mar 4, 2026	154.77	155.45	154.75	155.45	155.45	0.32%	6,632
Mar 3, 2026	155.27	155.27	154.56	154.96	154.96	-0.67%	8,852
Mar 2, 2026	156.46	156.73	155.85	156.01	156.01	-0.52%	3,821
Feb 27, 2026	156.41	156.82	156.36	156.82	156.82	0.26%	4,560
Feb 26, 2026	156.21	156.45	156.14	156.41	156.41	0.05%	2,224
Feb 25, 2026	156.15	156.32	156.04	156.32	156.32	0.12%	19,685
Feb 24, 2026	156.25	156.25	156.02	156.13	156.13	0.04%	4,103
Feb 23, 2026	155.89	156.07	155.72	156.07	156.07	0.16%	2,067
Feb 20, 2026	155.77	155.85	155.69	155.83	155.83	0.09%	1,542
Feb 19, 2026	155.49	155.69	155.45	155.69	155.69	-0.02%	2,278
Feb 18, 2026	155.57	155.72	155.49	155.72	155.72	0.08%	3,843
Feb 17, 2026	155.62	155.70	155.55	155.60	155.60	0.14%	2,416
Feb 16, 2026	155.55	155.61	155.33	155.39	155.39	-0.04%	1,132
Feb 13, 2026	155.26	155.51	155.16	155.44	155.44	0.11%	3,606
Feb 12, 2026	154.94	155.27	154.90	155.27	155.27	0.17%	2,030
Feb 11, 2026	154.90	155.01	154.63	155.01	155.01	0.03%	5,692
Feb 10, 2026	154.53	154.96	154.52	154.96	154.96	0.36%	1,151
Feb 9, 2026	154.33	154.45	154.17	154.41	154.41	0.10%	942
Feb 6, 2026	154.49	154.54	154.23	154.26	154.26	0.03%	6,314
Feb 5, 2026	154.16	154.34	153.96	154.21	154.21	0.02%	5,865
Feb 4, 2026	153.93	154.20	153.93	154.18	154.18	0.22%	3,878
Feb 3, 2026	153.95	153.99	153.70	153.84	153.84	-0.16%	4,271
Feb 2, 2026	154.35	154.35	153.95	154.09	154.09	-0.20%	2,383
Jan 30, 2026	154.18	154.40	154.14	154.40	154.40	0.02%	1,968
Jan 29, 2026	154.05	154.47	154.05	154.37	154.37	0.15%	1,363
Jan 28, 2026	154.18	154.36	154.11	154.14	154.14	0.02%	5,093
Jan 27, 2026	153.94	154.14	153.80	154.11	154.11	0.09%	3,314
Jan 26, 2026	153.82	154.11	153.69	153.97	153.97	0.28%	2,315
Jan 23, 2026	152.94	154.00	152.94	153.55	153.55	-0.07%	5,910
Jan 22, 2026	153.44	153.70	153.44	153.65	153.65	0.20%	2,036
Jan 21, 2026	153.76	153.87	153.33	153.34	153.34	-0.15%	3,469
Jan 20, 2026	153.47	153.59	153.16	153.58	153.58	-0.18%	3,979
Jan 19, 2026	154.02	154.12	153.74	153.85	153.85	0.10%	3,737
Jan 16, 2026	153.90	153.90	153.63	153.70	153.70	-0.16%	2,026
Jan 15, 2026	153.86	154.00	153.76	153.94	153.94	0.01%	1,625
Jan 14, 2026	153.53	153.93	153.50	153.93	153.93	0.23%	3,434
Jan 13, 2026	153.46	153.59	153.38	153.57	153.57	-0.07%	3,008
Jan 12, 2026	153.48	153.76	153.40	153.68	153.68	0.17%	2,887
Jan 9, 2026	153.40	153.61	153.33	153.42	153.42	0.04%	3,176
Jan 8, 2026	153.43	153.43	153.14	153.36	153.36	-0.12%	9,238
Jan 7, 2026	153.37	153.65	153.25	153.55	153.55	0.27%	2,615
Jan 6, 2026	152.65	153.19	152.65	153.14	153.14	0.15%	5,156
Jan 5, 2026	152.50	152.91	152.43	152.91	152.91	0.29%	4,617