ETR:SXRQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	152.49	153.16	152.49	153.12	-	0.42%	2,450
Jun 10, 2026	152.73	152.83	152.29	152.48	152.48	-0.13%	16,379
Jun 9, 2026	152.79	152.92	152.56	152.68	152.68	0.10%	2,081
Jun 8, 2026	152.56	152.88	152.52	152.52	152.52	-0.25%	3,336
Jun 5, 2026	153.08	153.26	152.82	152.90	152.90	-0.14%	1,668
Jun 4, 2026	153.26	153.28	152.89	153.11	153.11	0.03%	1,373
Jun 3, 2026	153.20	154.04	153.04	153.06	153.06	-0.50%	1,579
Jun 2, 2026	153.87	154.08	153.83	153.83	153.83	0.30%	5,963
Jun 1, 2026	153.85	153.85	153.10	153.37	153.37	-0.54%	2,645
May 29, 2026	153.82	154.35	153.81	154.21	154.21	0.14%	2,229
May 28, 2026	153.38	154.06	153.30	153.99	153.99	0.23%	5,721
May 27, 2026	153.95	153.99	153.43	153.63	153.63	0.09%	1,199
May 26, 2026	153.60	153.78	153.46	153.50	153.50	-0.14%	3,865
May 25, 2026	154.27	154.31	153.58	153.72	153.72	0.52%	6,051
May 22, 2026	152.40	152.99	152.40	152.92	152.92	0.54%	2,104
May 21, 2026	152.11	152.34	151.83	152.10	152.10	-0.13%	10,213
May 20, 2026	151.31	152.40	151.20	152.30	152.30	0.75%	10,277
May 19, 2026	151.60	151.61	150.93	151.17	151.17	-0.05%	2,588
May 18, 2026	151.04	151.64	151.03	151.25	151.25	-0.07%	2,432
May 15, 2026	152.18	152.20	151.30	151.36	151.36	-0.87%	7,374
May 14, 2026	152.30	152.74	152.16	152.69	152.69	0.49%	3,011
May 13, 2026	152.19	152.19	151.81	151.95	151.95	-0.02%	3,791
May 12, 2026	152.11	152.31	151.79	151.97	151.97	-0.47%	9,317
May 11, 2026	153.00	153.00	152.57	152.69	152.69	-0.32%	4,268
May 8, 2026	152.97	153.30	152.85	153.18	153.18	0.03%	5,848
May 7, 2026	153.40	153.57	153.07	153.13	153.13	0.06%	5,766
May 6, 2026	152.52	153.51	152.43	153.03	153.03	0.63%	3,840
May 5, 2026	151.88	152.09	151.58	152.08	152.08	0.29%	2,161
May 4, 2026	152.03	152.10	151.64	151.64	151.64	-0.44%	6,323
Apr 30, 2026	151.22	152.34	151.10	152.31	152.31	0.60%	6,105
Apr 29, 2026	152.15	152.15	151.33	151.39	151.39	-0.36%	6,468
Apr 28, 2026	152.06	152.06	151.62	151.93	151.93	-0.23%	1,546
Apr 27, 2026	152.50	152.71	152.19	152.29	152.29	-0.24%	1,214
Apr 24, 2026	152.31	152.78	152.22	152.65	152.65	0.04%	5,944
Apr 23, 2026	152.27	152.64	152.27	152.59	152.59	-0.02%	1,868
Apr 22, 2026	152.96	152.96	152.58	152.62	152.62	-0.04%	22,201
Apr 21, 2026	153.16	153.30	152.62	152.67	152.67	-0.22%	3,278
Apr 20, 2026	152.92	153.25	152.80	153.00	153.00	-0.28%	1,798
Apr 17, 2026	152.28	153.76	152.28	153.43	153.43	0.76%	5,921
Apr 16, 2026	152.65	152.72	152.28	152.28	152.28	0.08%	9,537
Apr 15, 2026	152.70	152.70	152.17	152.17	152.17	-0.11%	4,391
Apr 14, 2026	152.14	152.40	151.75	152.34	152.34	0.58%	3,313
Apr 13, 2026	151.41	152.06	151.41	151.46	151.46	-0.38%	3,751
Apr 10, 2026	152.52	152.52	152.02	152.04	152.04	-0.42%	2,585
Apr 9, 2026	152.87	152.87	152.15	152.68	152.68	-0.34%	8,262
Apr 8, 2026	153.14	153.72	153.10	153.20	153.20	1.49%	8,145
Apr 7, 2026	151.04	152.09	150.87	150.95	150.95	-0.81%	2,783
Apr 2, 2026	151.38	152.18	151.18	152.18	152.18	0.07%	2,394
Apr 1, 2026	152.76	152.80	151.92	152.08	152.08	0.28%	4,680
Mar 31, 2026	151.06	151.66	150.97	151.66	151.66	0.38%	7,853