ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.60	54.60	54.56	54.56	54.56	-0.80%	1
Mar 26, 2026	54.84	55.00	54.60	55.00	55.00	4.92%	48,546
Mar 23, 2026	51.90	52.42	51.90	52.42	52.42	-4.79%	250
Mar 20, 2026	55.06	55.06	55.06	55.06	55.06	-1.04%	158
Mar 19, 2026	54.98	55.64	54.74	55.64	55.64	-1.14%	722
Mar 18, 2026	56.68	56.68	56.28	56.28	56.28	-0.64%	70
Mar 17, 2026	56.64	56.64	56.64	56.64	56.64	1.47%	-
Mar 16, 2026	56.06	56.06	55.82	55.82	55.82	0.87%	316
Mar 13, 2026	55.74	55.74	55.34	55.34	55.34	-1.07%	45
Mar 12, 2026	56.70	56.80	55.94	55.94	55.94	-1.41%	471
Mar 11, 2026	56.74	56.74	56.74	56.74	56.74	4.07%	1
Mar 9, 2026	54.54	54.54	54.52	54.52	54.52	-6.10%	246
Mar 5, 2026	59.46	60.08	58.06	58.06	58.06	-2.58%	412
Mar 4, 2026	58.72	59.60	58.68	59.60	59.60	-4.40%	1,613
Mar 3, 2026	62.34	62.34	62.34	62.34	62.34	-	500
Mar 2, 2026	61.86	62.34	61.60	62.34	62.34	2.30%	777
Feb 26, 2026	60.78	60.94	60.76	60.94	60.94	-0.68%	515
Feb 25, 2026	61.64	61.64	60.98	61.36	61.36	-0.78%	937
Feb 24, 2026	61.84	61.84	61.84	61.84	61.84	0.39%	-
Feb 23, 2026	61.60	61.60	61.60	61.60	61.60	-0.19%	-
Feb 20, 2026	61.32	61.72	61.26	61.72	61.72	-0.99%	638
Feb 18, 2026	62.24	62.34	61.58	62.34	62.34	1.10%	294
Feb 17, 2026	61.06	61.66	60.70	61.66	61.66	0.52%	516
Feb 16, 2026	61.34	61.34	61.34	61.34	61.34	0.10%	323
Feb 13, 2026	61.56	61.56	61.00	61.28	61.28	-1.32%	591
Feb 12, 2026	62.50	62.66	62.00	62.10	62.10	-0.06%	203
Feb 11, 2026	61.44	62.14	61.44	62.14	62.14	0.97%	943
Feb 10, 2026	61.30	61.54	61.30	61.54	61.54	0.23%	63
Feb 9, 2026	60.42	61.40	60.42	61.40	61.40	2.37%	298
Feb 6, 2026	58.58	59.98	58.58	59.98	59.98	3.09%	242
Feb 5, 2026	58.18	58.18	58.18	58.18	58.18	0.69%	-
Feb 4, 2026	58.52	58.52	57.78	57.78	57.78	-0.65%	207
Feb 3, 2026	58.06	58.16	58.02	58.16	58.16	1.18%	612
Feb 2, 2026	57.56	57.56	57.48	57.48	57.48	0.84%	100
Jan 30, 2026	56.88	57.16	56.88	57.00	57.00	1.10%	535
Jan 29, 2026	56.38	56.38	56.38	56.38	56.38	-0.81%	-
Jan 28, 2026	56.74	56.84	56.74	56.84	56.84	-1.49%	160
Jan 27, 2026	57.26	57.70	57.26	57.70	57.70	1.19%	149
Jan 26, 2026	56.66	57.02	56.66	57.02	57.02	0.49%	93
Jan 23, 2026	56.78	57.04	56.74	56.74	56.74	-1.18%	111
Jan 22, 2026	57.42	57.42	57.42	57.42	57.42	1.31%	-
Jan 21, 2026	56.68	56.68	56.68	56.68	56.68	-0.39%	9
Jan 20, 2026	57.12	57.34	56.90	56.90	56.90	-1.66%	103
Jan 19, 2026	58.18	58.18	57.86	57.86	57.86	-1.20%	482
Jan 16, 2026	58.16	58.56	58.16	58.56	58.56	0.34%	20
Jan 15, 2026	57.78	58.46	57.78	58.36	58.36	0.55%	689
Jan 14, 2026	58.42	58.42	58.00	58.04	58.04	0.24%	193
Jan 13, 2026	57.84	57.90	57.84	57.90	57.90	0.73%	2
Jan 12, 2026	57.06	57.48	57.06	57.48	57.48	1.16%	177
Jan 9, 2026	57.24	57.24	56.82	56.82	56.82	-1.46%	7