ETR:XESC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	98.59	99.83	97.94	99.71	99.71	-0.63%	46,209
Apr 1, 2026	100.14	100.34	99.07	100.34	100.34	2.98%	67,694
Mar 31, 2026	96.95	97.86	96.54	97.44	97.44	0.57%	30,467
Mar 30, 2026	95.96	97.24	95.95	96.89	96.89	0.68%	173,407
Mar 27, 2026	97.25	97.28	95.78	96.24	96.24	-1.07%	49,476
Mar 26, 2026	98.05	98.12	97.15	97.28	97.28	-1.54%	63,183
Mar 25, 2026	99.07	99.35	98.00	98.80	98.80	1.40%	75,264
Mar 24, 2026	97.90	98.07	96.26	97.44	97.44	0.02%	27,846
Mar 23, 2026	94.50	99.73	94.00	97.42	97.42	1.34%	258,515
Mar 20, 2026	99.05	99.35	96.13	96.13	96.13	-1.95%	108,206
Mar 19, 2026	98.78	98.97	97.48	98.04	98.04	-2.19%	83,285
Mar 18, 2026	101.60	101.90	99.87	100.24	100.24	-0.54%	41,680
Mar 17, 2026	100.10	101.38	100.00	100.78	100.78	0.42%	23,947
Mar 16, 2026	99.98	100.86	99.20	100.36	100.36	0.48%	56,017
Mar 13, 2026	99.49	101.28	99.10	99.88	99.88	-0.62%	28,195
Mar 12, 2026	100.72	101.02	99.48	100.50	100.50	-0.75%	96,392
Mar 11, 2026	101.10	101.68	100.52	101.26	101.26	-0.76%	108,374
Mar 10, 2026	101.90	102.40	100.90	102.04	102.04	2.68%	78,802
Mar 9, 2026	97.23	99.49	96.86	99.38	99.38	-0.58%	257,192
Mar 6, 2026	101.40	101.78	98.77	99.96	99.96	-1.03%	186,327
Mar 5, 2026	101.94	103.24	100.76	101.00	101.00	-1.58%	43,242
Mar 4, 2026	101.26	102.88	100.88	102.62	102.62	1.77%	283,259
Mar 3, 2026	102.78	102.80	100.30	100.84	100.84	-3.61%	178,775
Mar 2, 2026	104.70	105.52	104.40	104.62	104.62	-2.53%	89,872
Feb 27, 2026	107.74	108.06	106.96	107.34	107.34	-0.32%	30,284
Feb 26, 2026	107.84	108.48	107.28	107.68	107.68	-0.17%	189,223
Feb 25, 2026	107.66	107.94	107.40	107.86	107.86	0.84%	44,146
Feb 24, 2026	106.68	107.26	106.40	106.96	106.96	0.06%	24,590
Feb 23, 2026	106.82	107.50	106.66	106.90	106.90	-0.24%	49,997
Feb 20, 2026	106.12	107.20	105.96	107.16	107.16	1.23%	55,077
Feb 19, 2026	106.46	106.48	105.40	105.86	105.86	-0.84%	39,343
Feb 18, 2026	105.86	106.78	105.76	106.76	106.76	1.39%	28,836
Feb 17, 2026	104.54	105.40	104.12	105.30	105.30	0.73%	27,266
Feb 16, 2026	105.02	105.24	104.54	104.54	104.54	-0.19%	495,730
Feb 13, 2026	105.02	105.20	104.30	104.74	104.74	-0.44%	74,799
Feb 12, 2026	106.46	106.60	104.98	105.20	105.20	-0.28%	21,513
Feb 11, 2026	105.74	106.04	105.14	105.50	105.50	-0.19%	25,688
Feb 10, 2026	105.82	106.16	105.64	105.70	105.70	-0.19%	30,446
Feb 9, 2026	105.42	105.90	104.76	105.90	105.90	1.01%	31,746
Feb 6, 2026	103.38	104.88	103.16	104.84	104.84	1.24%	51,075
Feb 5, 2026	104.50	104.62	102.98	103.56	103.56	-0.80%	38,530
Feb 4, 2026	104.90	105.34	104.40	104.40	104.40	-0.36%	27,302
Feb 3, 2026	105.74	106.10	104.44	104.78	104.78	-0.21%	44,576
Feb 2, 2026	103.08	105.12	103.00	105.00	105.00	0.98%	182,992
Jan 30, 2026	103.32	104.22	103.20	103.98	103.98	1.05%	28,654
Jan 29, 2026	103.92	104.36	102.72	102.90	102.90	-0.77%	34,088
Jan 28, 2026	105.18	105.24	103.70	103.70	103.70	-0.99%	39,712
Jan 27, 2026	104.44	104.90	104.12	104.74	104.74	0.60%	23,651
Jan 26, 2026	103.94	104.34	103.56	104.12	104.12	0.19%	35,267
Jan 23, 2026	103.72	104.00	103.40	103.92	103.92	-0.13%	46,974