ETR:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	178.04	181.20	175.70	178.86	178.86	2.46%	11,797
Mar 16, 2026	175.88	178.98	172.82	174.56	174.56	1.17%	17,962
Mar 13, 2026	170.16	178.34	170.12	172.54	172.54	1.88%	24,250
Mar 12, 2026	170.20	171.46	167.10	169.36	169.36	-0.27%	12,792
Mar 11, 2026	168.68	175.04	166.60	169.82	169.82	-0.62%	15,960
Mar 10, 2026	175.14	178.48	167.68	170.88	170.88	0.99%	25,311
Mar 9, 2026	166.52	174.60	166.18	169.20	169.20	-0.34%	14,150
Mar 6, 2026	178.32	178.34	169.10	169.78	169.78	-4.58%	20,812
Mar 5, 2026	178.02	184.42	176.44	177.92	177.92	-1.32%	22,447
Mar 4, 2026	162.94	180.32	161.94	180.30	180.30	14.81%	27,789
Mar 3, 2026	154.48	157.04	149.28	157.04	157.04	0.43%	21,856
Mar 2, 2026	146.14	158.66	144.96	156.36	156.36	3.44%	23,612
Feb 27, 2026	153.78	154.88	145.70	151.16	151.16	-2.45%	35,673
Feb 26, 2026	154.36	157.84	152.74	154.96	154.96	1.27%	31,249
Feb 25, 2026	139.00	153.02	138.56	153.02	153.02	14.14%	21,000
Feb 24, 2026	133.48	134.80	129.96	134.06	134.06	-3.32%	18,140