ETR:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	146.68	148.58	144.26	144.78	144.78	-1.51%	16,247
Jul 28, 2026	143.48	147.00	139.72	147.00	147.00	3.32%	15,591
Jul 27, 2026	142.74	147.12	141.32	142.28	142.28	2.52%	16,396
Jul 24, 2026	142.80	143.66	136.22	138.78	138.78	-1.45%	9,897
Jul 23, 2026	146.82	147.12	139.86	140.82	140.82	-5.46%	16,263
Jul 22, 2026	152.90	153.48	147.70	148.96	148.96	-5.16%	19,856
Jul 21, 2026	143.60	158.14	143.16	157.06	157.06	12.06%	18,115
Jul 20, 2026	137.24	140.32	135.82	140.16	140.16	3.21%	13,128
Jul 17, 2026	137.42	139.00	133.78	135.80	135.80	-5.18%	32,168
Jul 16, 2026	145.48	145.48	139.56	143.22	143.22	-0.32%	14,779
Jul 15, 2026	143.00	146.24	140.32	143.68	143.68	3.91%	12,710
Jul 14, 2026	138.44	141.10	136.78	138.28	138.28	-0.32%	28,452
Jul 13, 2026	136.98	141.08	136.40	138.72	138.72	-0.79%	19,851
Jul 10, 2026	140.18	146.64	139.54	139.82	139.82	0.52%	19,751
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