ETR:7DZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	140.86	140.86	138.04	138.30	138.30	-0.86%	2,915
Aug 24, 2026	140.92	141.48	139.50	139.50	139.50	-1.82%	4,665
Aug 21, 2026	141.14	143.32	139.62	142.08	142.08	-1.35%	1,082
Aug 20, 2026	141.06	144.02	139.02	144.02	144.02	0.46%	2,449
Aug 19, 2026	143.18	144.28	142.56	143.36	143.36	0.53%	2,078
Aug 18, 2026	140.56	142.92	139.44	142.60	142.60	2.77%	7,815
Aug 17, 2026	137.42	138.84	136.42	138.76	138.76	0.56%	3,419
Aug 14, 2026	137.72	140.62	136.18	138.88	137.99	0.49%	1,021
Aug 13, 2026	138.82	138.82	136.88	138.20	137.31	0.26%	2,539
Aug 12, 2026	138.82	138.82	136.32	137.84	136.96	-1.56%	1,785
Aug 11, 2026	138.58	140.02	137.34	140.02	139.12	2.14%	4,612
Aug 10, 2026	132.72	137.10	132.08	137.08	136.20	3.79%	2,506
Aug 7, 2026	134.32	134.52	131.28	132.08	131.23	-0.26%	2,046
Aug 6, 2026	132.20	133.62	131.38	132.42	131.57	1.08%	1,279