ETR:6Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	115.16	115.16	113.98	114.16	114.16	-1.50%	238
May 12, 2026	116.16	116.78	115.90	115.90	115.90	-3.17%	645
May 11, 2026	119.36	120.82	119.12	119.70	119.70	-3.26%	149
May 8, 2026	118.18	123.74	117.90	123.74	123.74	3.74%	1,141
May 7, 2026	119.32	120.16	119.14	119.28	119.28	0.71%	218
May 6, 2026	118.50	122.10	118.44	118.44	118.44	-0.79%	289
May 5, 2026	119.10	120.26	118.62	119.38	119.38	-0.42%	171
May 4, 2026	121.08	122.30	119.88	119.88	119.88	0.50%	337
Apr 30, 2026	120.42	120.42	118.72	119.28	119.28	0.61%	260
Apr 29, 2026	117.74	119.14	116.76	118.56	118.56	-0.84%	1,530
Apr 28, 2026	120.30	120.36	118.20	119.56	119.56	-1.68%	472
Apr 27, 2026	121.16	121.60	119.86	121.60	121.60	1.06%	234
Apr 24, 2026	121.30	121.40	118.72	120.32	120.32	-1.18%	1,187
Apr 23, 2026	122.10	123.42	121.12	121.76	121.76	-0.51%	435
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