ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	57.78	57.80	57.58	57.80	57.80	-0.86%	324
May 12, 2026	58.82	58.82	58.20	58.30	58.30	-2.48%	190
May 11, 2026	59.46	59.78	59.46	59.78	59.78	-0.07%	4
May 8, 2026	60.52	60.70	59.82	59.82	59.82	-0.13%	8
May 7, 2026	60.76	60.76	59.90	59.90	59.90	-1.55%	5
May 6, 2026	60.00	60.84	60.00	60.84	60.84	2.81%	170
May 5, 2026	59.06	59.58	58.96	59.18	59.18	1.61%	770
May 4, 2026	58.54	58.62	58.24	58.24	58.24	-0.48%	262
Apr 30, 2026	58.06	58.52	58.06	58.52	58.52	2.67%	3
Apr 29, 2026	57.04	57.04	57.00	57.00	57.00	-1.18%	2
Apr 28, 2026	57.92	57.92	57.60	57.68	57.68	-0.14%	155
Apr 27, 2026	58.32	58.38	57.76	57.76	57.76	-1.67%	92
Apr 24, 2026	59.08	59.08	58.74	58.74	58.74	-2.13%	126
Apr 23, 2026	59.98	60.08	59.98	60.02	60.02	0.50%	28
Apr 22, 2026	60.10	60.10	59.72	59.72	59.72	-0.63%	161
Apr 21, 2026	61.02	61.02	60.10	60.10	60.10	-0.76%	99
Apr 20, 2026	60.32	60.56	60.32	60.56	60.56	-0.56%	97
Apr 17, 2026	61.08	61.08	60.90	60.90	60.90	1.64%	5
Apr 16, 2026	60.40	60.48	59.92	59.92	59.92	-0.47%	191
Apr 15, 2026	60.58	60.58	60.20	60.20	60.20	-1.79%	9
Apr 14, 2026	61.14	61.30	61.14	61.30	61.30	1.49%	310
Apr 13, 2026	60.46	60.46	60.40	60.40	60.40	-0.85%	1
Apr 10, 2026	61.36	61.36	60.92	60.92	60.92	0.26%	199
Apr 9, 2026	60.18	60.76	60.18	60.76	60.76	1.47%	103
Apr 8, 2026	59.68	60.10	59.68	59.88	59.88	5.61%	332
Apr 7, 2026	57.78	57.78	56.70	56.70	56.70	-1.29%	297
Apr 2, 2026	56.46	57.44	56.46	57.44	57.44	3.61%	9
Mar 31, 2026	55.60	55.60	55.44	55.44	55.44	0.95%	159
Mar 30, 2026	54.68	54.92	54.68	54.92	54.92	0.66%	4
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