ETR:XESC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	112.82	113.46	112.26	112.86	112.86	0.07%	117,986
Sep 21, 2026	112.32	112.90	112.20	112.78	112.78	1.31%	55,603
Sep 18, 2026	112.60	112.72	111.12	111.32	111.32	-1.38%	91,134
Sep 17, 2026	112.46	113.12	112.18	112.88	112.88	0.86%	16,180
Sep 16, 2026	111.94	112.10	111.36	111.92	111.92	0.58%	23,309
Sep 15, 2026	111.30	111.82	110.62	111.28	111.28	-0.50%	28,198
Sep 14, 2026	112.30	112.38	111.30	111.84	111.84	-0.97%	28,466
Sep 11, 2026	112.42	113.16	112.28	112.94	112.94	0.86%	19,666
Sep 10, 2026	112.78	112.96	111.78	111.98	111.98	-0.67%	20,024
Sep 9, 2026	113.88	113.88	112.04	112.74	112.74	-1.50%	26,205
Sep 8, 2026	114.22	114.56	113.60	114.46	114.46	0.12%	93,608
Sep 7, 2026	114.28	114.40	113.74	114.32	114.32	0.16%	35,814
Sep 4, 2026	113.64	114.42	113.62	114.14	114.14	0.18%	20,548
Sep 3, 2026	113.72	113.94	113.16	113.94	113.94	0.32%	34,527
Sep 2, 2026	113.62	113.80	113.00	113.58	113.58	-0.09%	41,207
Sep 1, 2026	114.50	114.70	113.44	113.68	113.68	-0.77%	46,501
Aug 31, 2026	115.66	115.70	114.56	114.56	114.56	-1.05%	23,725
Aug 28, 2026	115.36	115.98	115.36	115.78	115.78	1.01%	40,162
Aug 27, 2026	115.60	115.68	114.40	114.62	114.62	-0.68%	34,479
Aug 26, 2026	115.52	115.84	115.12	115.40	115.40	0.19%	31,568
Aug 25, 2026	115.56	115.72	115.04	115.18	115.18	0.21%	32,485
Aug 24, 2026	114.96	115.30	114.80	114.94	114.94	-0.29%	25,701
Aug 21, 2026	114.76	115.30	114.70	115.28	115.28	0.63%	39,035
Aug 20, 2026	114.92	114.94	114.26	114.56	114.56	-0.28%	27,187
Aug 19, 2026	115.38	115.74	114.88	114.88	114.88	-0.38%	39,167
Aug 18, 2026	116.18	116.24	115.30	115.32	115.32	-0.94%	30,442
Aug 17, 2026	117.02	117.18	116.42	116.42	116.42	-0.19%	24,447
Aug 14, 2026	117.02	117.16	116.54	116.64	116.64	-0.15%	41,237
Aug 13, 2026	117.10	117.26	116.78	116.82	116.82	0.17%	25,537
Aug 12, 2026	117.12	117.26	116.44	116.62	116.62	-0.29%	47,902
Aug 11, 2026	116.74	117.28	116.44	116.96	116.96	0.36%	41,107
Aug 10, 2026	116.50	116.96	116.36	116.54	116.54	0.12%	70,735
Aug 7, 2026	116.26	116.96	116.18	116.40	116.40	0.29%	31,296
Aug 6, 2026	115.90	116.38	115.86	116.06	116.06	0.50%	31,861
Aug 5, 2026	116.12	116.14	115.46	115.48	115.48	-0.17%	79,922
Aug 4, 2026	115.48	115.72	114.96	115.68	115.68	0.92%	27,890
Aug 3, 2026	114.12	114.76	114.04	114.62	114.62	1.20%	145,978
Jul 31, 2026	113.70	114.40	112.84	113.26	113.26	0.23%	55,933
Jul 30, 2026	111.68	113.22	111.36	113.00	113.00	1.49%	82,297
Jul 29, 2026	112.26	112.30	111.10	111.34	111.34	-0.73%	36,851
Jul 28, 2026	112.24	112.50	111.46	112.16	112.16	0.16%	64,195
Jul 27, 2026	113.10	113.48	111.98	111.98	111.98	0.07%	73,523
Jul 24, 2026	110.82	111.90	110.82	111.90	111.90	1.12%	97,344
Jul 23, 2026	111.92	111.96	110.48	110.66	110.66	-1.72%	37,724
Jul 22, 2026	111.60	112.72	111.48	112.60	112.60	0.59%	26,605
Jul 21, 2026	111.56	111.94	111.20	111.94	111.94	0.87%	20,837
Jul 20, 2026	110.88	111.58	110.76	110.98	110.98	0.02%	110,826
Jul 17, 2026	110.84	111.18	110.32	110.96	110.96	-0.86%	115,658
Jul 16, 2026	111.94	111.94	110.52	111.92	111.92	0.29%	46,256
Jul 15, 2026	112.06	112.12	111.48	111.60	111.60	-0.21%	69,633