ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.92	54.92	53.86	54.82	54.82	0.88%	6
Nov 10, 2026	54.84	54.84	54.32	54.34	54.34	0.37%	217
Nov 9, 2026	52.92	54.36	52.92	54.14	54.14	2.31%	201
Nov 6, 2026	51.14	52.94	51.08	52.92	52.92	4.08%	678
Nov 5, 2026	52.26	52.54	51.52	51.68	50.85	-1.56%	11,206
Nov 4, 2026	52.32	52.90	52.32	52.50	51.65	1.47%	459
Nov 3, 2026	51.08	52.10	50.94	51.74	50.90	0.47%	1,164
Nov 2, 2026	50.64	51.58	50.64	51.50	50.67	1.46%	339
Oct 30, 2026	50.18	50.88	49.95	50.76	49.94	-0.20%	991
Oct 29, 2026	49.74	50.86	49.42	50.86	50.04	3.99%	4,134
Oct 28, 2026	48.70	48.96	48.42	48.91	48.12	0.04%	212
Oct 27, 2026	45.64	49.84	45.64	48.89	48.10	8.55%	5,909
Oct 26, 2026	44.69	45.13	44.69	45.04	44.31	1.51%	34,203
Oct 23, 2026	44.36	44.37	44.11	44.37	43.65	0.66%	232
Oct 22, 2026	44.19	44.19	44.05	44.08	43.37	-1.56%	110
Oct 21, 2026	43.97	44.78	43.97	44.78	44.06	2.17%	189
Oct 20, 2026	43.49	44.00	43.49	43.83	43.12	-0.23%	1,036
Oct 19, 2026	43.85	43.93	43.56	43.93	43.22	-0.63%	452
Oct 16, 2026	43.58	44.21	43.17	44.21	43.50	2.36%	930
Oct 15, 2026	45.01	45.79	43.19	43.19	42.49	-4.47%	483
Oct 14, 2026	45.38	45.63	45.10	45.21	44.48	0.47%	1,154
Oct 13, 2026	44.99	45.12	44.89	45.00	44.27	-0.51%	459
Oct 12, 2026	45.20	45.31	44.81	45.23	44.50	1.25%	2,798
Oct 9, 2026	44.66	44.75	44.66	44.67	43.95	0.77%	39
Oct 8, 2026	44.56	44.65	44.33	44.33	43.61	-1.71%	479
Oct 7, 2026	45.18	45.75	45.10	45.10	44.37	-1.14%	531
Oct 6, 2026	45.40	45.73	45.02	45.62	44.88	-1.11%	1,417
Oct 5, 2026	47.27	47.38	46.02	46.13	45.38	-2.86%	215
Oct 2, 2026	47.02	47.53	47.02	47.49	46.72	1.93%	690
Oct 1, 2026	46.87	46.87	46.41	46.59	45.84	-2.06%	950
Sep 30, 2026	48.19	48.19	47.52	47.57	46.80	-0.56%	229
Sep 29, 2026	48.26	48.30	47.84	47.84	47.07	-1.75%	2,131
Sep 28, 2026	48.52	48.86	48.40	48.69	47.90	0.21%	72
Sep 25, 2026	48.85	48.85	48.59	48.59	47.80	0.39%	105
Sep 24, 2026	48.20	48.91	48.10	48.40	47.62	-0.10%	1,829
Sep 23, 2026	49.03	49.03	48.36	48.45	47.67	-0.94%	637
Sep 22, 2026	48.91	49.31	48.91	48.91	48.12	0.51%	89
Sep 21, 2026	47.95	48.66	47.95	48.66	47.87	0.08%	303
Sep 18, 2026	47.76	48.62	47.40	48.62	47.83	1.97%	910
Sep 17, 2026	48.28	48.28	47.68	47.68	46.91	-0.52%	125
Sep 16, 2026	47.22	47.94	47.22	47.93	47.16	1.42%	500
Sep 15, 2026	47.14	47.28	46.98	47.26	46.50	0.45%	1,281
Sep 14, 2026	47.99	47.99	46.77	47.05	46.29	-2.53%	143
Sep 11, 2026	48.27	48.27	48.27	48.27	47.49	-1.27%	-
Sep 10, 2026	48.74	48.89	48.74	48.89	48.10	0.35%	-
Sep 9, 2026	49.87	49.87	48.72	48.72	47.93	-2.40%	71
Sep 8, 2026	49.68	50.14	49.55	49.92	49.11	-0.16%	810
Sep 7, 2026	50.16	50.16	49.94	50.00	49.19	0.12%	-
Sep 4, 2026	49.80	49.94	49.80	49.94	49.13	0.16%	30
Sep 3, 2026	49.72	49.97	49.61	49.86	49.05	0.10%	506