ETR:6Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	113.82	113.82	107.60	107.60	107.60	-5.65%	623
Mar 26, 2026	112.56	116.24	112.50	114.04	114.04	0.05%	601
Mar 25, 2026	113.00	113.98	112.40	113.98	113.98	1.15%	66
Mar 24, 2026	113.74	114.62	111.60	112.68	112.68	-1.12%	419
Mar 23, 2026	110.16	114.98	110.14	113.96	113.96	2.24%	972
Mar 20, 2026	112.70	112.70	111.46	111.46	111.46	-0.69%	267
Mar 19, 2026	113.70	113.70	112.24	112.24	112.24	-2.87%	611
Mar 18, 2026	113.68	115.82	113.68	115.56	115.56	0.82%	650
Mar 17, 2026	111.66	115.18	111.50	114.62	114.62	2.61%	180
Mar 16, 2026	110.90	111.70	110.18	111.70	111.70	0.83%	1,076
Mar 13, 2026	110.56	111.66	110.52	110.78	110.78	0.78%	534
Mar 12, 2026	114.36	115.12	109.92	109.92	109.92	-3.75%	1,085
Mar 11, 2026	114.00	115.80	113.80	114.20	114.20	-0.21%	431
Mar 10, 2026	115.02	115.16	112.38	114.44	114.44	1.10%	344
Mar 9, 2026	112.44	113.56	111.76	113.20	113.20	-1.00%	847
Mar 6, 2026	116.16	116.68	114.34	114.34	114.34	-2.36%	977
Mar 5, 2026	116.30	119.50	116.24	117.10	117.10	-0.95%	832
Mar 4, 2026	113.72	118.50	113.48	118.22	118.22	4.45%	1,185
Mar 3, 2026	112.70	114.02	112.06	113.18	113.18	0.35%	779
Mar 2, 2026	112.08	113.30	110.10	112.78	112.78	-2.19%	2,422
Feb 27, 2026	114.96	115.80	113.90	115.30	115.30	-0.65%	539
Feb 26, 2026	111.12	116.06	110.72	116.06	116.06	8.83%	1,477
Feb 25, 2026	106.64	106.64	106.64	106.64	106.64	-	30
Feb 24, 2026	104.16	108.44	103.98	106.64	106.64	0.13%	2,750
Feb 23, 2026	107.34	108.00	106.50	106.50	106.50	-0.02%	472
Feb 20, 2026	105.56	107.64	105.56	106.52	106.52	1.02%	546
Feb 19, 2026	105.62	106.00	104.70	105.44	105.44	-0.55%	464
Feb 18, 2026	105.04	106.02	104.24	106.02	106.02	-0.84%	892
Feb 17, 2026	102.46	107.62	102.32	106.92	106.92	3.54%	2,966
Feb 16, 2026	102.72	104.74	102.52	103.26	103.26	1.47%	188
Feb 13, 2026	101.92	107.00	100.84	101.76	101.76	2.84%	3,131
Feb 12, 2026	100.66	101.92	98.95	98.95	98.95	-0.73%	2,166
Feb 11, 2026	100.86	102.82	99.68	99.68	99.68	-2.20%	1,164
Feb 10, 2026	102.34	102.34	101.72	101.92	101.92	0.24%	75
Feb 9, 2026	103.12	103.12	101.00	101.68	101.68	-0.18%	301
Feb 6, 2026	103.44	103.74	101.86	101.86	101.86	-1.64%	268
Feb 5, 2026	104.94	106.28	102.70	103.56	103.56	-2.06%	1,482
Feb 4, 2026	104.40	105.86	102.14	105.74	105.74	-0.19%	1,714
Feb 3, 2026	111.70	111.70	105.94	105.94	105.94	-5.12%	209
Feb 2, 2026	108.14	112.00	107.88	111.66	111.66	1.88%	684
Jan 30, 2026	109.06	110.24	109.06	109.60	109.60	-0.20%	897
Jan 29, 2026	109.92	110.36	109.28	109.82	109.82	-1.35%	833
Jan 28, 2026	110.18	112.22	110.08	111.32	111.32	1.31%	182
Jan 27, 2026	112.46	112.46	109.88	109.88	109.88	-2.71%	37
Jan 26, 2026	110.64	112.94	110.64	112.94	112.94	0.05%	55
Jan 23, 2026	114.38	114.40	112.88	112.88	112.88	-2.06%	125
Jan 22, 2026	114.24	116.98	114.24	115.26	115.26	0.82%	505
Jan 21, 2026	111.36	114.66	110.72	114.32	114.32	2.27%	360
Jan 20, 2026	110.00	112.52	108.80	111.78	111.78	0.56%	1,520
Jan 19, 2026	113.00	113.00	110.24	111.16	111.16	-1.58%	586