ETR:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	158.28	158.40	157.64	157.84	-	2.08%	8,997
May 28, 2026	147.98	154.62	145.66	154.62	154.62	1.30%	11,939
May 27, 2026	154.86	156.28	151.00	152.64	152.64	-4.05%	14,851
May 26, 2026	161.54	161.64	158.76	159.08	159.08	-3.58%	9,736
May 25, 2026	166.38	166.82	163.98	164.98	164.98	1.23%	12,458
May 22, 2026	167.02	168.30	161.62	162.98	162.98	-0.85%	10,896
May 21, 2026	165.50	166.72	162.18	164.38	164.38	-2.12%	7,105
May 20, 2026	168.70	169.46	164.08	167.94	167.94	1.60%	11,120
May 19, 2026	162.90	165.36	160.38	165.30	165.30	2.94%	15,149
May 18, 2026	163.46	167.18	159.54	160.58	160.58	-3.90%	21,503
May 15, 2026	178.80	181.32	165.82	167.10	167.10	-7.49%	28,895
May 14, 2026	172.80	180.62	167.36	180.62	180.62	5.18%	9,896
May 13, 2026	178.16	180.62	168.80	171.72	171.72	-1.65%	25,321
May 12, 2026	179.68	185.46	174.48	174.60	174.60	-1.64%	28,066
May 11, 2026	170.50	178.00	164.52	177.52	177.52	9.01%	24,228
May 8, 2026	157.74	163.18	155.32	162.84	162.84	-1.97%	29,280
May 7, 2026	168.62	169.76	165.22	166.12	166.12	0.48%	12,369
May 6, 2026	168.80	173.26	164.86	165.32	165.32	-2.10%	32,544
May 5, 2026	177.20	182.50	167.74	168.86	168.86	-2.94%	31,855
May 4, 2026	169.90	176.00	166.42	173.98	173.98	8.53%	36,016
Apr 30, 2026	154.96	160.74	154.66	160.30	160.30	4.01%	15,625
Apr 29, 2026	165.30	165.46	151.98	154.12	154.12	-5.68%	32,550
Apr 28, 2026	166.80	166.94	161.60	163.40	163.40	-2.41%	16,087
Apr 27, 2026	170.66	173.22	166.66	167.44	167.44	-1.42%	12,866
Apr 24, 2026	171.34	173.06	167.94	169.86	169.86	-2.01%	13,994
Apr 23, 2026	174.70	175.26	169.16	173.34	173.34	-1.89%	14,588
Apr 22, 2026	174.28	180.04	172.78	176.68	176.68	2.66%	21,710
Apr 21, 2026	179.24	182.76	170.96	172.10	172.10	-1.68%	25,347
Apr 20, 2026	169.60	175.60	169.60	175.04	175.04	-2.59%	28,402
Apr 17, 2026	167.58	182.60	167.52	179.70	179.70	7.90%	45,942
Apr 16, 2026	167.82	168.70	160.22	166.54	166.54	3.56%	18,759
Apr 15, 2026	155.78	164.06	153.60	160.82	160.82	1.81%	25,117
Apr 14, 2026	150.18	158.26	150.18	157.96	157.96	7.96%	16,800
Apr 13, 2026	140.00	149.34	139.28	146.32	146.32	2.94%	20,497
Apr 10, 2026	144.48	146.24	139.42	142.14	142.14	-3.48%	25,861
Apr 9, 2026	149.24	151.36	142.72	147.26	147.26	-3.78%	28,195
Apr 8, 2026	156.64	161.02	151.42	153.04	153.04	5.04%	30,153
Apr 7, 2026	149.28	150.38	143.80	145.70	145.70	-1.63%	10,941
Apr 2, 2026	146.00	149.46	142.34	148.12	148.12	-1.82%	16,320
Apr 1, 2026	154.26	154.44	148.16	150.86	150.86	4.34%	20,275
Mar 31, 2026	142.04	146.74	139.88	144.58	144.58	1.29%	25,546
Mar 30, 2026	142.02	145.04	139.58	142.74	142.74	1.68%	18,163
Mar 27, 2026	150.18	150.86	138.94	140.38	140.38	-6.11%	18,958
Mar 26, 2026	155.30	155.60	149.52	149.52	149.52	-6.85%	18,964
Mar 25, 2026	160.24	164.62	157.92	160.52	160.52	1.67%	13,990
Mar 24, 2026	173.44	174.60	156.54	157.88	157.88	-8.03%	25,370
Mar 23, 2026	166.98	175.30	165.58	171.66	171.66	-0.63%	17,370
Mar 20, 2026	176.06	176.86	171.92	172.74	172.74	1.58%	13,022
Mar 19, 2026	173.72	174.80	167.48	170.06	170.06	-2.86%	15,303
Mar 18, 2026	183.24	186.76	174.92	175.06	175.06	-2.12%	21,850