ETR:7ZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.38	15.38	15.38	15.38	-	0.60%	-
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
Jul 24, 2026	21.10	21.10	20.56	20.56	20.56	-2.33%	350
Jul 23, 2026	21.47	21.47	21.05	21.05	21.05	6.56%	324
Jul 21, 2026	19.75	19.75	19.75	19.75	19.75	9.49%	10
Jul 17, 2026	17.72	18.04	17.45	18.04	18.04	-3.08%	1,032
Jul 16, 2026	18.61	18.61	18.61	18.61	18.61	-1.68%	-
Jul 15, 2026	18.93	18.93	18.93	18.93	18.93	-3.55%	-
Jul 14, 2026	19.43	19.63	19.37	19.63	19.63	-0.97%	419
Jul 13, 2026	19.82	19.82	19.82	19.82	19.82	-2.33%	-
Jul 10, 2026	21.02	21.02	20.09	20.29	20.29	-4.11%	780
Jul 9, 2026	20.70	21.16	20.70	21.16	21.16	16.05%	828
Jul 8, 2026	18.89	18.90	18.23	18.23	18.23	-1.71%	403
Jul 7, 2026	19.55	19.55	18.35	18.55	18.55	-6.40%	245
Jul 6, 2026	19.32	19.82	19.32	19.82	19.82	2.63%	25
Jul 2, 2026	20.47	20.96	19.16	19.31	19.31	-7.91%	5,615
Jul 1, 2026	22.49	22.49	20.56	20.97	20.97	-6.07%	985
Jun 30, 2026	23.00	23.00	22.15	22.33	22.33	-1.98%	260
Jun 29, 2026	24.10	24.10	22.63	22.78	22.78	-3.76%	333
Jun 26, 2026	23.25	23.67	23.25	23.67	23.67	-3.15%	213
Jun 25, 2026	24.16	24.44	24.16	24.44	24.44	-1.23%	1,518
Jun 24, 2026	26.33	26.36	24.74	24.74	24.74	-1.49%	3,189
Jun 23, 2026	24.11	25.12	24.11	25.12	25.12	-1.49%	1,125
Jun 22, 2026	25.93	25.94	25.50	25.50	25.50	-4.12%	1,555
Jun 19, 2026	26.02	26.59	26.02	26.59	26.59	4.13%	300
Jun 18, 2026	25.22	25.57	25.22	25.54	25.54	3.59%	1,051
Jun 17, 2026	24.67	24.67	24.21	24.65	24.65	0.06%	1,233
Jun 16, 2026	24.57	25.00	24.57	24.64	24.64	1.27%	350
Jun 15, 2026	24.98	25.01	23.96	24.33	24.33	0.14%	3,162
Jun 12, 2026	23.92	24.29	23.92	24.29	24.29	5.29%	1,400
Jun 11, 2026	22.28	23.07	22.23	23.07	23.07	-1.98%	1,378
Jun 10, 2026	23.54	23.54	23.54	23.54	23.54	2.64%	194
Jun 9, 2026	23.38	23.38	22.93	22.93	22.93	-1.27%	73