ETR:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	39.25	39.95	38.65	39.95	39.95	0.58%	71
Apr 8, 2026	39.59	39.72	39.19	39.72	39.72	7.06%	709
Apr 7, 2026	39.36	39.36	35.76	37.10	37.10	-8.30%	768
Apr 2, 2026	39.60	40.46	39.60	40.46	40.46	1.35%	111
Apr 1, 2026	40.57	40.64	39.92	39.92	39.92	0.18%	372
Mar 31, 2026	38.90	39.85	38.90	39.85	39.85	1.37%	514
Mar 30, 2026	38.47	39.31	38.47	39.31	39.31	2.58%	137
Mar 27, 2026	38.31	38.51	38.18	38.32	38.32	-0.21%	1,531
Mar 26, 2026	38.03	39.41	38.03	38.40	38.40	0.63%	2,880
Mar 25, 2026	38.21	38.47	38.16	38.16	38.16	1.79%	104
Mar 24, 2026	37.23	37.49	36.31	37.49	37.49	1.63%	746
Mar 23, 2026	36.97	38.00	36.04	36.89	36.89	-3.68%	1,342
Mar 20, 2026	37.53	38.43	37.46	38.30	38.30	2.63%	1,277
Mar 19, 2026	37.97	37.97	37.32	37.32	37.32	-0.64%	2,079
Mar 18, 2026	39.50	39.50	37.50	37.56	37.56	-5.96%	2,693
Mar 17, 2026	39.33	40.54	39.33	39.94	39.94	5.49%	2,646
Mar 16, 2026	37.10	37.86	37.10	37.86	37.86	5.23%	252
Mar 13, 2026	35.99	37.16	35.84	35.98	35.98	1.38%	637
Mar 12, 2026	35.41	36.69	35.41	35.49	35.49	-1.50%	416
Mar 11, 2026	35.01	36.11	35.01	36.03	36.03	2.24%	361
Mar 10, 2026	34.87	35.94	34.08	35.24	35.24	8.77%	1,821
Mar 9, 2026	31.75	33.02	31.75	32.40	32.40	-0.89%	2,886
Mar 6, 2026	35.89	35.89	31.45	32.69	32.69	-34.16%	11,729
Mar 5, 2026	49.65	49.65	49.65	49.65	49.65	0.06%	17
Mar 4, 2026	48.62	49.62	48.47	49.62	49.62	4.64%	652
Mar 3, 2026	48.47	48.48	47.01	47.42	47.42	-4.49%	608
Mar 2, 2026	48.39	49.65	48.35	49.65	49.65	3.12%	284
Feb 27, 2026	48.15	48.15	48.15	48.15	48.15	-	120
Feb 26, 2026	48.23	48.64	48.15	48.15	48.15	-0.10%	169
Feb 25, 2026	48.94	48.94	48.20	48.20	48.20	-1.37%	380
Feb 24, 2026	49.00	49.00	48.87	48.87	48.87	-3.53%	158
Feb 23, 2026	49.74	51.38	49.36	50.66	50.66	-3.69%	719
Feb 20, 2026	51.48	53.34	51.48	52.60	52.60	1.98%	1,115
Feb 19, 2026	53.92	53.92	51.38	51.58	51.58	-2.24%	3,119
Feb 18, 2026	52.54	52.76	52.54	52.76	52.76	1.15%	17
Feb 17, 2026	52.04	52.16	52.04	52.16	52.16	-0.95%	274
Feb 16, 2026	53.10	53.10	52.34	52.66	52.66	-0.98%	353
Feb 13, 2026	52.52	53.66	52.52	53.18	53.18	-3.62%	674
Feb 12, 2026	55.28	55.82	55.18	55.18	55.18	-1.53%	753
Feb 10, 2026	56.04	56.04	56.04	56.04	56.04	0.54%	-
Feb 9, 2026	56.64	57.16	55.74	55.74	55.74	2.28%	259
Feb 6, 2026	53.70	54.50	53.70	54.50	54.50	1.45%	74
Feb 5, 2026	56.50	56.50	53.50	53.72	53.72	-6.44%	1,009
Feb 4, 2026	54.72	59.74	54.72	57.42	57.42	-1.20%	1,272
Feb 3, 2026	57.68	59.12	57.68	58.12	58.12	1.57%	17
Feb 2, 2026	55.48	57.22	55.42	57.22	57.22	0.67%	35
Jan 30, 2026	55.02	57.14	55.02	56.84	56.84	3.08%	321
Jan 29, 2026	54.30	55.60	54.10	55.14	55.14	0.62%	1,089
Jan 28, 2026	56.68	56.68	54.80	54.80	54.80	-4.10%	57
Jan 27, 2026	56.06	57.34	56.06	57.14	57.14	2.18%	152