ETR:XESX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	65.62	66.03	65.34	65.70	65.70	0.09%	55,210
Sep 21, 2026	65.39	65.70	65.27	65.64	65.64	1.34%	63,033
Sep 18, 2026	65.54	65.60	64.68	64.77	64.77	-1.42%	213,877
Sep 17, 2026	65.49	65.80	65.37	65.70	65.70	0.88%	20,567
Sep 16, 2026	65.17	65.25	64.88	65.13	65.13	0.56%	25,037
Sep 15, 2026	64.79	65.03	64.41	64.77	64.77	-0.48%	23,645
Sep 14, 2026	65.37	65.40	64.76	65.08	65.08	-1.00%	246,101
Sep 11, 2026	65.44	65.89	65.32	65.74	65.74	0.89%	126,561
Sep 10, 2026	65.60	65.71	65.10	65.16	65.16	-0.67%	26,447
Sep 9, 2026	66.29	66.29	65.22	65.60	65.60	-1.56%	69,565
Sep 8, 2026	66.44	66.68	66.12	66.64	66.64	0.17%	250,091
Sep 7, 2026	66.51	66.59	66.20	66.53	66.53	0.15%	37,350
Sep 4, 2026	66.15	66.61	66.12	66.43	66.43	0.23%	49,278
Sep 3, 2026	66.18	66.31	65.91	66.28	66.28	0.30%	20,070
Sep 2, 2026	66.15	66.24	65.78	66.08	66.08	-0.09%	44,550
Sep 1, 2026	66.64	66.75	66.03	66.14	66.14	-0.85%	56,888
Aug 31, 2026	67.28	67.32	66.71	66.71	66.71	-0.98%	39,870
Aug 28, 2026	67.17	67.44	67.15	67.37	67.37	0.99%	39,140
Aug 27, 2026	67.29	67.35	66.59	66.71	66.71	-0.67%	41,564
Aug 26, 2026	67.22	67.44	67.03	67.16	67.16	0.19%	19,080
Aug 25, 2026	67.27	67.34	66.98	67.03	67.03	0.19%	38,273
Aug 24, 2026	66.89	67.09	66.82	66.90	66.90	-0.28%	48,641
Aug 21, 2026	66.77	67.11	66.77	67.09	67.09	0.68%	22,648
Aug 20, 2026	66.88	66.88	66.49	66.64	66.64	-0.34%	30,197
Aug 19, 2026	67.16	67.37	66.87	66.87	66.87	-0.37%	46,930
Aug 18, 2026	68.67	68.69	68.14	68.16	67.12	-0.97%	37,209
Aug 17, 2026	69.17	69.22	68.83	68.83	67.78	-0.13%	40,286
Aug 14, 2026	69.17	69.25	68.88	68.92	67.87	-0.14%	63,803
Aug 13, 2026	69.24	69.32	68.98	69.02	67.97	0.15%	115,016
Aug 12, 2026	69.22	69.50	68.83	68.92	67.87	-0.27%	190,488
Aug 11, 2026	69.00	69.29	68.82	69.11	68.06	0.35%	44,286
Aug 10, 2026	68.85	69.11	68.78	68.87	67.82	0.10%	28,482
Aug 7, 2026	68.70	69.14	68.67	68.80	67.75	0.31%	33,157
Aug 6, 2026	68.50	68.80	68.50	68.59	67.54	0.45%	25,724
Aug 5, 2026	68.66	68.66	68.25	68.28	67.24	-0.13%	77,867
Aug 4, 2026	68.23	68.39	67.97	68.37	67.33	0.93%	50,274
Aug 3, 2026	67.45	67.79	67.40	67.74	66.71	1.24%	88,353
Jul 31, 2026	67.19	67.62	66.70	66.91	65.89	0.15%	124,442
Jul 30, 2026	65.97	66.91	65.89	66.81	65.79	1.53%	37,665
Jul 29, 2026	66.32	66.34	65.73	65.80	64.80	-0.69%	31,894
Jul 28, 2026	66.32	66.46	65.88	66.26	65.25	0.12%	41,274
Jul 27, 2026	66.84	67.08	66.18	66.18	65.17	0.08%	35,887
Jul 24, 2026	65.48	66.13	65.48	66.13	65.12	1.12%	178,585
Jul 23, 2026	66.15	66.22	65.29	65.40	64.40	-1.73%	38,928
Jul 22, 2026	65.94	66.63	65.88	66.55	65.53	0.56%	51,694
Jul 21, 2026	65.90	66.18	65.71	66.18	65.17	0.90%	130,144
Jul 20, 2026	65.53	65.95	65.45	65.59	64.59	-	164,622
Jul 17, 2026	65.51	65.71	65.20	65.59	64.59	-0.82%	135,045
Jul 16, 2026	66.15	66.15	65.40	66.13	65.12	0.26%	84,371
Jul 15, 2026	66.23	66.26	65.90	65.96	64.95	-0.21%	52,065