ETR:SXRQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	149.09	149.09	148.74	148.74	-	-0.01%	496
Sep 22, 2026	148.59	149.26	148.58	148.75	148.75	-0.09%	10,794
Sep 21, 2026	148.67	149.13	148.63	148.88	148.88	0.48%	3,269
Sep 18, 2026	148.70	148.70	148.00	148.16	148.16	-0.44%	1,387
Sep 17, 2026	148.41	148.82	148.20	148.81	148.81	0.32%	1,815
Sep 16, 2026	148.22	148.51	147.79	148.34	148.34	0.16%	3,918
Sep 15, 2026	147.97	148.30	147.66	148.11	148.11	-0.10%	6,742
Sep 14, 2026	148.35	148.50	147.89	148.26	148.26	-0.17%	2,740
Sep 11, 2026	148.54	148.69	148.29	148.51	148.51	-0.02%	17,568
Sep 10, 2026	149.70	149.76	148.55	148.55	148.55	-0.50%	11,633
Sep 9, 2026	150.28	150.37	149.30	149.30	149.30	-0.86%	1,661
Sep 8, 2026	150.29	150.59	150.09	150.59	150.59	0.21%	3,777
Sep 7, 2026	150.60	150.71	150.28	150.28	150.28	-0.33%	2,281
Sep 4, 2026	150.47	150.94	150.47	150.78	150.78	0.08%	3,132
Sep 3, 2026	150.36	150.73	150.29	150.65	150.65	0.31%	1,621
Sep 2, 2026	150.18	150.22	149.88	150.19	150.19	-0.29%	3,022
Sep 1, 2026	150.74	150.76	150.44	150.62	150.62	-0.12%	4,949
Aug 31, 2026	151.21	151.32	150.80	150.80	150.80	-0.34%	3,383
Aug 28, 2026	151.07	152.05	151.07	151.32	151.32	-0.19%	3,739
Aug 27, 2026	152.46	152.46	151.52	151.61	151.61	-0.15%	882
Aug 26, 2026	152.31	152.31	151.84	151.84	151.84	-0.23%	943
Aug 25, 2026	151.59	152.19	151.39	152.19	152.19	0.51%	864
Aug 24, 2026	151.63	151.63	151.30	151.42	151.42	0.01%	1,415
Aug 21, 2026	151.54	151.64	151.38	151.40	151.40	-0.01%	1,180
Aug 20, 2026	151.62	151.62	151.21	151.41	151.41	0.03%	677
Aug 19, 2026	151.52	151.54	151.20	151.36	151.36	-0.15%	608
Aug 18, 2026	151.59	151.61	151.27	151.59	151.59	-0.18%	4,181
Aug 17, 2026	152.07	152.21	151.86	151.86	151.86	-0.14%	1,653
Aug 14, 2026	152.76	152.78	152.07	152.07	152.07	-0.57%	28,456
Aug 13, 2026	152.56	153.13	152.49	152.94	152.94	0.26%	10,066
Aug 12, 2026	152.46	152.90	152.43	152.55	152.55	-	3,718
Aug 11, 2026	152.08	152.72	152.00	152.55	152.55	0.14%	2,004
Aug 10, 2026	152.84	153.03	152.34	152.34	152.34	-0.42%	2,299
Aug 7, 2026	152.74	153.06	152.65	152.97	152.97	0.04%	3,008
Aug 6, 2026	153.08	153.09	152.87	152.91	152.91	-0.20%	9,220
Aug 5, 2026	153.31	153.35	153.06	153.21	153.21	0.08%	1,659
Aug 4, 2026	152.71	153.23	152.40	153.08	153.08	0.32%	2,031
Aug 3, 2026	152.53	152.73	152.48	152.59	152.59	0.50%	4,500
Jul 31, 2026	152.44	152.53	151.83	151.83	151.83	-0.31%	3,416
Jul 30, 2026	152.11	152.30	152.01	152.30	152.30	0.05%	4,505
Jul 29, 2026	152.67	152.73	152.21	152.23	152.23	-0.43%	4,123
Jul 28, 2026	152.75	152.92	152.51	152.89	152.89	0.23%	3,732
Jul 27, 2026	152.42	152.59	152.42	152.53	152.53	0.45%	2,397
Jul 24, 2026	151.70	152.01	151.63	151.85	151.85	0.37%	1,351
Jul 23, 2026	151.78	151.87	151.29	151.29	151.29	-0.24%	3,068
Jul 22, 2026	151.77	152.07	151.66	151.66	151.66	-0.24%	14,181
Jul 21, 2026	152.20	152.31	151.89	152.02	152.02	-0.15%	3,609
Jul 20, 2026	152.13	152.63	152.13	152.24	152.24	-0.10%	1,047
Jul 17, 2026	152.57	152.57	152.29	152.40	152.40	0.02%	1,680
Jul 16, 2026	152.47	152.47	152.27	152.38	152.38	-0.23%	1,901