ETR:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.78	42.78	42.78	42.78	-	-0.97%	1
Aug 21, 2026	43.20	43.20	43.20	43.20	43.20	0.54%	8
Aug 20, 2026	43.26	43.26	42.97	42.97	42.97	0.99%	36
Aug 19, 2026	41.87	42.55	41.85	42.55	42.55	2.53%	379
Aug 18, 2026	42.16	42.16	41.49	41.50	41.50	-2.26%	141
Aug 17, 2026	43.30	43.30	42.27	42.46	42.46	-1.46%	4,931
Aug 14, 2026	44.42	44.75	43.09	43.09	43.09	0.44%	1,039
Aug 12, 2026	44.54	44.54	42.90	42.90	42.90	-4.05%	867
Aug 11, 2026	44.06	44.71	44.06	44.71	44.71	2.55%	518
Aug 10, 2026	44.77	44.77	43.49	43.60	43.60	-4.13%	1,099
Aug 7, 2026	45.20	45.48	45.20	45.48	45.48	3.79%	386
Aug 6, 2026	43.67	44.00	43.67	43.82	43.82	0.55%	64
Aug 5, 2026	42.83	43.58	42.83	43.58	43.58	2.40%	7
Aug 4, 2026	42.29	42.80	41.92	42.56	42.56	3.83%	2,459
Aug 3, 2026	41.10	41.10	40.95	40.99	40.99	1.04%	76
Jul 31, 2026	41.33	41.52	40.57	40.57	40.57	-0.49%	227
Jul 30, 2026	40.77	40.77	40.77	40.77	40.77	1.29%	-
Jul 29, 2026	40.25	40.25	40.25	40.25	40.25	-1.97%	215
Jul 28, 2026	39.98	41.06	39.98	41.06	41.06	3.09%	20
Jul 27, 2026	39.58	39.83	39.57	39.83	39.83	1.53%	229
Jul 24, 2026	39.60	39.60	39.23	39.23	39.23	-1.06%	670
Jul 23, 2026	38.54	39.65	38.42	39.65	39.65	1.72%	227
Jul 22, 2026	39.74	39.74	38.98	38.98	38.98	-1.94%	559
Jul 21, 2026	39.10	39.75	39.10	39.75	39.75	-0.10%	50
Jul 20, 2026	39.54	40.14	39.54	39.79	39.79	1.27%	109
Jul 17, 2026	38.67	39.29	38.35	39.29	39.29	-1.92%	239
Jul 16, 2026	39.89	40.43	39.89	40.06	40.06	4.73%	477
Jul 15, 2026	37.90	38.25	37.90	38.25	38.25	3.63%	6
Jul 14, 2026	36.62	36.91	36.55	36.91	36.91	-1.76%	601
Jul 13, 2026	37.58	37.58	37.48	37.57	37.57	-0.50%	287
Jul 10, 2026	38.91	38.91	37.76	37.76	37.76	-2.20%	1
Jul 9, 2026	38.89	38.89	38.61	38.61	38.61	-0.64%	3
Jul 8, 2026	38.86	38.86	38.86	38.86	38.86	-3.45%	-
Jul 7, 2026	40.20	40.55	40.20	40.25	40.25	1.13%	2
Jul 6, 2026	40.61	40.61	39.80	39.80	39.80	-1.36%	5
Jul 3, 2026	40.71	40.71	40.35	40.35	40.35	0.60%	239
Jul 2, 2026	40.22	40.22	40.11	40.11	40.11	0.78%	29
Jul 1, 2026	38.96	39.80	38.96	39.80	39.80	2.34%	204
Jun 30, 2026	38.56	39.16	38.55	38.89	38.89	3.21%	464
Jun 29, 2026	38.34	38.34	37.68	37.68	37.68	-1.54%	7
Jun 25, 2026	37.44	38.27	37.44	38.27	38.27	1.22%	453
Jun 24, 2026	37.94	37.94	37.81	37.81	37.81	-0.94%	36
Jun 23, 2026	39.23	39.98	38.17	38.17	38.17	0.71%	1,266
Jun 22, 2026	37.90	37.90	37.90	37.90	37.90	-0.29%	-
Jun 19, 2026	38.34	38.40	38.01	38.01	38.01	-1.73%	233
Jun 18, 2026	38.68	38.68	38.68	38.68	38.68	2.38%	-
Jun 17, 2026	35.68	38.20	35.68	37.78	37.78	-7.90%	774
Jun 16, 2026	41.02	41.02	41.02	41.02	41.02	3.46%	110
Jun 12, 2026	40.11	40.11	39.65	39.65	39.65	1.85%	3
Jun 11, 2026	37.78	38.93	37.78	38.93	38.93	3.04%	16