ETR:7DZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	160.76	162.24	158.58	158.78	158.78	-2.01%	2,384
Nov 2, 2026	165.92	165.92	161.92	162.04	162.04	-2.64%	2,057
Oct 30, 2026	166.20	168.90	166.00	166.44	166.44	1.99%	2,466
Oct 29, 2026	165.16	165.54	162.30	163.20	163.20	-0.78%	4,563
Oct 28, 2026	161.78	164.64	161.72	164.48	164.48	1.33%	1,226
Oct 27, 2026	165.92	165.92	162.32	162.32	162.32	-1.28%	1,722
Oct 26, 2026	162.88	164.68	160.72	164.42	164.42	0.35%	3,262
Oct 23, 2026	159.16	163.84	159.16	163.84	163.84	4.94%	1,435
Oct 22, 2026	160.28	161.04	156.12	156.12	156.12	-1.23%	1,531
Oct 21, 2026	158.40	159.22	157.00	158.06	158.06	1.01%	613
Oct 20, 2026	159.48	161.20	155.92	156.48	156.48	-1.24%	3,147
Oct 19, 2026	158.40	159.60	157.44	158.44	158.44	1.34%	1,030
Oct 16, 2026	155.38	157.34	155.00	156.34	156.34	0.14%	658
Oct 15, 2026	158.46	159.50	156.00	156.12	156.12	-1.34%	1,068
Oct 14, 2026	155.36	158.44	155.34	158.24	158.24	1.47%	2,883
Oct 13, 2026	155.04	155.94	153.86	155.94	155.94	1.29%	860
Oct 12, 2026	150.92	154.04	150.76	153.96	153.96	1.30%	2,218
Oct 9, 2026	149.70	151.98	148.02	151.98	151.98	0.78%	4,371
Oct 8, 2026	148.12	150.80	148.02	150.80	150.80	2.96%	3,114
Oct 7, 2026	147.08	149.10	146.08	146.46	146.46	0.21%	1,674
Oct 6, 2026	146.26	146.34	144.04	146.16	146.16	-0.05%	40,449
Oct 5, 2026	145.84	146.24	145.32	146.24	146.24	0.79%	1,364
Oct 2, 2026	144.20	145.88	143.66	145.10	145.10	-0.32%	778
Oct 1, 2026	142.40	145.56	142.16	145.56	145.56	1.03%	3,542
Sep 30, 2026	142.30	144.08	141.32	144.08	144.08	1.08%	1,544
Sep 29, 2026	143.22	143.22	140.60	142.54	142.54	-0.52%	3,504
Sep 28, 2026	142.52	143.92	142.28	143.28	143.28	1.07%	2,035
Sep 25, 2026	141.34	141.76	140.74	141.76	141.76	-2.00%	1,356
Sep 24, 2026	141.94	144.66	141.34	144.66	144.66	2.02%	2,094
Sep 23, 2026	138.74	142.16	138.58	141.80	141.80	1.82%	2,460
Sep 22, 2026	138.62	139.52	136.02	139.26	139.26	0.49%	1,257
Sep 21, 2026	141.32	141.70	138.56	138.58	138.58	-2.64%	4,065
Sep 18, 2026	141.08	142.34	140.52	142.34	142.34	0.82%	1,312
Sep 17, 2026	142.38	142.60	140.62	141.18	141.18	-0.97%	1,319
Sep 16, 2026	145.98	146.38	141.84	142.56	142.56	-2.86%	1,253
Sep 15, 2026	143.82	146.76	142.84	146.76	146.76	1.83%	828
Sep 14, 2026	145.30	146.62	144.08	144.12	144.12	1.38%	3,284
Sep 11, 2026	142.06	143.74	141.00	142.16	142.16	0.47%	2,998
Sep 10, 2026	141.12	144.36	140.94	141.50	141.50	0.54%	2,712
Sep 9, 2026	138.24	141.38	138.22	140.74	140.74	2.31%	1,772
Sep 8, 2026	138.16	140.10	137.50	137.56	137.56	-0.01%	2,956
Sep 7, 2026	139.36	139.36	136.24	137.58	137.58	-0.30%	4,208
Sep 4, 2026	139.18	139.44	137.12	138.00	138.00	-2.47%	1,875
Sep 3, 2026	141.24	142.64	140.54	141.50	141.50	0.54%	2,987
Sep 2, 2026	142.50	142.68	140.44	140.74	140.74	-	5,671
Sep 1, 2026	138.58	141.52	138.38	140.74	140.74	2.55%	5,717
Aug 31, 2026	136.14	139.18	136.04	137.24	137.24	2.08%	1,277
Aug 28, 2026	134.34	135.06	134.00	134.44	134.44	-0.33%	903
Aug 27, 2026	135.12	135.40	134.40	134.88	134.88	-1.93%	2,545
Aug 26, 2026	136.70	137.54	135.26	137.54	137.54	-0.55%	1,136