ETR:6Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	123.50	123.50	121.64	121.64	-	-0.60%	-
Apr 22, 2026	121.32	125.08	121.10	122.38	122.38	0.13%	718
Apr 21, 2026	121.78	122.58	121.36	122.22	122.22	1.23%	380
Apr 20, 2026	119.12	121.00	119.12	120.74	120.74	0.55%	375
Apr 17, 2026	116.74	121.08	116.74	120.08	120.08	2.30%	405
Apr 16, 2026	116.92	117.88	116.92	117.38	117.38	1.09%	404
Apr 15, 2026	113.72	116.12	112.72	116.12	116.12	1.90%	596
Apr 14, 2026	112.76	113.96	112.22	113.96	113.96	3.22%	193
Apr 13, 2026	109.08	110.40	108.08	110.40	110.40	1.79%	458
Apr 10, 2026	110.70	111.04	108.28	108.46	108.46	-0.33%	497
Apr 9, 2026	112.12	112.12	108.82	108.82	108.82	-4.69%	144
Apr 8, 2026	110.12	114.44	110.12	114.18	114.18	5.92%	400
Apr 7, 2026	108.80	109.90	107.26	107.80	107.80	-0.77%	160
Apr 2, 2026	106.72	108.64	105.86	108.64	108.64	-0.77%	104
Apr 1, 2026	109.98	109.98	108.14	109.48	109.48	1.61%	304
Mar 31, 2026	108.42	108.42	107.00	107.74	107.74	-1.41%	76
Mar 30, 2026	106.74	109.64	106.74	109.28	109.28	1.56%	189
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