ETR:7ZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	14.30	14.30	13.71	13.71	13.71	-2.82%	632
Oct 7, 2026	14.84	14.84	14.11	14.11	14.11	-5.65%	-
Oct 6, 2026	14.85	14.95	14.85	14.95	14.95	3.03%	6
Oct 5, 2026	14.69	14.69	14.51	14.51	14.51	-1.89%	-
Oct 2, 2026	14.66	14.84	14.66	14.79	14.79	6.42%	1,204
Oct 1, 2026	14.43	14.43	13.90	13.90	13.90	-2.03%	-
Sep 30, 2026	14.44	14.44	14.19	14.19	14.19	-3.59%	-
Sep 29, 2026	14.51	14.71	14.51	14.71	14.71	0.56%	2,101
Sep 28, 2026	14.98	15.06	14.63	14.63	14.63	-5.17%	-
Sep 25, 2026	16.02	16.04	15.33	15.43	15.43	-1.53%	364
Sep 24, 2026	15.75	15.75	15.61	15.67	15.67	-4.26%	-
Sep 23, 2026	16.57	16.58	16.37	16.37	16.37	1.43%	1,055
Sep 22, 2026	16.03	16.14	15.97	16.14	16.14	0.52%	149
Sep 21, 2026	15.86	16.16	15.86	16.05	16.05	5.07%	100
Sep 18, 2026	15.21	15.28	15.02	15.28	15.28	0.43%	200
Sep 17, 2026	14.94	15.56	14.94	15.21	15.21	1.39%	321
Sep 16, 2026	14.00	15.01	14.00	15.01	15.01	5.65%	254
Sep 15, 2026	14.58	14.87	14.20	14.20	14.20	-4.57%	-
Sep 14, 2026	14.94	15.02	14.87	14.88	14.88	-4.58%	392
Sep 11, 2026	15.12	15.60	15.12	15.60	15.60	0.85%	1,000
Sep 10, 2026	15.48	15.48	15.13	15.47	15.47	-0.72%	60
Sep 9, 2026	16.15	16.15	15.58	15.58	15.58	-3.73%	-
Sep 8, 2026	15.50	16.18	15.50	16.18	16.18	5.08%	-
Sep 4, 2026	15.45	15.45	15.40	15.40	15.40	12.46%	27
Sep 2, 2026	13.69	13.69	13.69	13.69	13.69	-2.17%	-
Sep 1, 2026	14.00	14.00	14.00	14.00	14.00	1.14%	-
Aug 31, 2026	13.84	13.84	13.84	13.84	13.84	-3.24%	-
Aug 28, 2026	14.54	14.54	14.30	14.30	14.30	-7.27%	192
Aug 27, 2026	15.43	15.43	15.43	15.43	15.43	3.07%	-
Aug 26, 2026	15.10	15.10	14.97	14.97	14.97	-3.15%	100
Aug 25, 2026	15.20	15.49	15.20	15.45	15.45	1.90%	39
Aug 24, 2026	15.38	15.38	15.10	15.16	15.16	-0.84%	813
Aug 21, 2026	15.29	15.29	15.29	15.29	15.29	-2.40%	-
Aug 20, 2026	16.36	16.36	15.67	15.67	15.67	-3.79%	774
Aug 19, 2026	16.29	16.29	16.29	16.29	16.29	-0.59%	-
Aug 18, 2026	16.90	16.90	16.38	16.38	16.38	-4.58%	100
Aug 17, 2026	17.80	17.80	17.17	17.17	17.17	-3.62%	100
Aug 13, 2026	18.01	18.35	17.81	17.81	17.81	-1.35%	161
Aug 12, 2026	17.95	18.06	17.95	18.06	18.06	5.11%	264
Aug 11, 2026	17.31	17.31	17.08	17.18	17.18	-6.77%	239
Aug 7, 2026	18.56	18.56	18.05	18.43	18.43	-1.13%	68
Aug 6, 2026	18.70	18.70	18.64	18.64	18.64	-2.76%	880
Aug 5, 2026	19.61	19.85	19.16	19.16	19.16	-4.87%	336
Aug 4, 2026	20.25	20.25	19.86	20.15	20.15	3.46%	726
Aug 3, 2026	19.47	19.47	19.47	19.47	19.47	2.85%	-
Jul 31, 2026	18.93	18.93	18.93	18.93	18.93	-	10
Jul 30, 2026	16.90	19.04	16.90	18.93	18.93	3.33%	2,066
Jul 29, 2026	18.32	18.32	18.32	18.32	18.32	3.33%	10
Jul 28, 2026	19.17	19.39	17.29	17.73	17.73	-3.16%	7,063
Jul 27, 2026	20.23	20.23	18.31	18.31	18.31	-10.92%	349