ETR:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	141.22	141.44	136.00	139.10	139.10	-0.09%	21,068
Jul 8, 2026	141.04	141.82	137.10	139.22	139.22	-3.28%	14,130
Jul 7, 2026	146.50	148.68	141.96	143.94	143.94	-1.04%	12,100
Jul 6, 2026	147.64	149.46	140.66	145.46	145.46	-0.16%	17,529
Jul 3, 2026	145.46	146.50	144.50	145.70	145.70	-0.52%	3,313
Jul 2, 2026	139.16	150.96	138.88	146.46	146.46	3.46%	17,909
Jul 1, 2026	127.36	142.04	126.94	141.56	141.56	11.50%	21,275
Jun 30, 2026	132.08	132.10	124.72	126.96	126.96	-1.96%	19,021
Jun 29, 2026	131.66	133.22	127.52	129.50	129.50	-0.15%	18,000
Jun 26, 2026	126.06	129.70	121.98	129.70	129.70	1.19%	17,257
Jun 25, 2026	136.02	136.46	127.02	128.18	128.18	-5.58%	63,265
Jun 24, 2026	140.48	140.98	134.08	135.76	135.76	-3.36%	22,274
Jun 23, 2026	139.28	143.86	137.04	140.48	140.48	-3.50%	21,387
Jun 22, 2026	143.50	153.02	142.52	145.58	145.58	2.15%	24,865
Jun 19, 2026	142.64	142.92	140.50	142.52	142.52	-0.52%	9,588
Jun 18, 2026	145.74	147.54	142.68	143.26	143.26	-2.86%	10,319
Jun 17, 2026	146.46	148.38	142.98	147.48	147.48	0.57%	12,119
Jun 16, 2026	146.08	149.02	144.18	146.64	146.64	-1.04%	15,935
Jun 15, 2026	144.56	148.82	143.50	148.18	148.18	5.99%	13,782
Jun 12, 2026	137.00	142.74	134.68	139.80	139.80	4.16%	20,705
Jun 11, 2026	136.58	137.90	133.44	134.22	134.22	-1.61%	25,588
Jun 10, 2026	133.90	139.46	131.34	136.42	136.42	2.02%	28,703
Jun 9, 2026	141.20	142.40	133.62	133.72	133.72	-4.59%	20,001
Jun 8, 2026	135.10	140.58	134.66	140.16	140.16	6.89%	26,834
Jun 5, 2026	138.46	140.84	131.12	131.12	131.12	-7.30%	23,044
Jun 4, 2026	141.54	143.00	137.60	141.44	141.44	-0.99%	37,698
Jun 3, 2026	150.44	151.00	142.70	142.86	142.86	-3.42%	19,534
Jun 2, 2026	153.80	154.84	147.92	147.92	147.92	-7.55%	15,799
Jun 1, 2026	161.34	161.96	151.60	160.00	160.00	-1.92%	16,554
May 29, 2026	158.28	163.14	153.72	163.14	163.14	5.51%	23,923
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