ETR:1QZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	155.92	157.96	151.86	152.72	152.72	-1.96%	11,872
Sep 8, 2026	155.68	157.46	153.58	155.78	155.78	-1.98%	11,907
Sep 7, 2026	160.80	160.88	158.06	158.92	158.92	-0.45%	8,101
Sep 4, 2026	164.12	164.62	157.98	159.64	159.64	-3.74%	9,194
Sep 3, 2026	153.12	165.84	152.44	165.84	165.84	8.98%	17,260
Sep 2, 2026	153.14	153.80	148.74	152.18	152.18	-2.10%	15,309
Sep 1, 2026	161.06	161.16	153.90	155.44	155.44	-0.68%	11,696
Aug 31, 2026	154.76	156.84	152.64	156.50	156.50	-1.12%	12,782
Aug 28, 2026	163.44	163.44	156.62	158.28	158.28	-3.85%	11,237
Aug 27, 2026	156.96	166.08	154.94	164.62	164.62	5.84%	18,711
Aug 26, 2026	159.94	160.22	154.74	155.54	155.54	-2.20%	9,482
Aug 25, 2026	158.66	159.88	150.88	159.04	159.04	-0.88%	24,979
Aug 24, 2026	159.30	164.12	157.04	160.46	160.46	-0.46%	22,805
Aug 21, 2026	153.50	163.68	153.08	161.20	161.20	9.24%	31,941
Aug 20, 2026	142.16	149.38	141.40	147.56	147.56	5.72%	54,036
Aug 19, 2026	126.40	139.58	125.88	139.58	139.58	9.32%	23,044
Aug 18, 2026	129.48	130.00	126.58	127.68	127.68	-1.57%	11,748
Aug 17, 2026	129.58	130.22	127.00	129.72	129.72	0.59%	7,209
Aug 14, 2026	132.42	132.52	127.96	128.96	128.96	0.06%	17,332
Aug 13, 2026	130.28	132.50	128.44	128.88	128.88	0.42%	8,637
Aug 12, 2026	129.20	131.00	127.78	128.34	128.34	-0.08%	9,095
Aug 11, 2026	128.92	131.96	127.56	128.44	128.44	-0.05%	2,107
Aug 10, 2026	134.18	135.04	128.50	128.50	128.50	-2.30%	5,144
Aug 7, 2026	126.78	133.46	125.98	131.52	131.52	2.48%	11,685
Aug 6, 2026	130.60	131.04	126.62	128.34	128.34	-1.26%	6,654
Aug 5, 2026	132.00	133.60	127.94	129.98	129.98	0.43%	24,043
Aug 4, 2026	128.30	130.86	126.64	129.42	129.42	0.06%	15,828
Aug 3, 2026	127.14	130.42	122.40	129.34	129.34	5.86%	29,227
Jul 31, 2026	135.06	136.56	121.28	122.18	122.18	-12.83%	31,804
Jul 30, 2026	140.34	142.98	138.80	140.16	140.16	-3.19%	15,736
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