ETR:22Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.02	32.02	31.78	31.78	31.78	-4.56%	-
Oct 7, 2026	33.84	33.84	32.84	33.30	33.30	-4.69%	660
Oct 6, 2026	36.17	36.17	34.94	34.94	34.94	-2.07%	18
Oct 5, 2026	35.65	35.91	35.65	35.68	35.68	0.68%	148
Oct 2, 2026	34.08	35.44	34.08	35.44	35.44	5.95%	292
Oct 1, 2026	36.05	36.05	31.84	33.45	33.45	-7.72%	3,983
Sep 30, 2026	35.71	36.34	35.71	36.25	36.25	0.08%	17
Sep 29, 2026	36.56	36.56	36.22	36.22	36.22	0.89%	22
Sep 28, 2026	36.77	36.77	35.90	35.90	35.90	-1.97%	481
Sep 25, 2026	37.29	37.29	36.58	36.62	36.62	-0.16%	454
Sep 24, 2026	36.76	36.76	36.68	36.68	36.68	-1.69%	29
Sep 23, 2026	37.93	37.93	37.31	37.31	37.31	0.89%	37
Sep 22, 2026	37.47	37.47	36.81	36.98	36.98	-0.70%	44
Sep 21, 2026	38.22	38.22	36.91	37.24	37.24	-2.10%	33
Sep 18, 2026	38.08	38.94	38.04	38.04	38.04	1.30%	736
Sep 17, 2026	36.88	37.55	36.70	37.55	37.55	2.51%	41
Sep 16, 2026	37.23	37.23	36.63	36.63	36.63	-2.09%	47
Sep 15, 2026	37.51	37.51	37.41	37.41	37.41	-1.21%	2
Sep 14, 2026	37.67	37.87	37.67	37.87	37.87	0.26%	2
Sep 11, 2026	37.82	37.85	37.77	37.77	37.77	-1.67%	31
Sep 10, 2026	38.90	38.90	38.41	38.41	38.41	-0.90%	7
Sep 9, 2026	39.12	39.12	38.76	38.76	38.76	-5.95%	421
Sep 8, 2026	40.05	41.21	40.05	41.21	41.21	-	12
Sep 7, 2026	41.11	41.33	41.11	41.21	41.21	-	1
Sep 4, 2026	41.83	41.83	41.21	41.21	41.21	1.75%	12
Sep 3, 2026	41.05	41.65	40.50	40.50	40.50	-1.72%	2
Sep 2, 2026	40.66	41.39	40.59	41.21	41.21	-	195
Sep 1, 2026	40.21	41.21	40.21	41.21	41.21	-	26
Aug 31, 2026	41.06	41.21	39.92	41.21	41.21	-0.70%	1,260
Aug 28, 2026	42.77	42.77	41.50	41.50	41.50	-2.31%	198
Aug 26, 2026	44.12	44.12	42.48	42.48	42.48	-2.01%	356
Aug 25, 2026	42.50	43.35	42.50	43.35	43.35	1.33%	98
Aug 24, 2026	42.78	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