ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	56.34	56.34	55.88	55.96	55.96	-1.41%	588
Jul 10, 2026	56.48	56.76	56.48	56.76	56.76	0.21%	8
Jul 9, 2026	56.54	56.88	56.54	56.64	56.64	-4.65%	1,395
Jul 6, 2026	59.26	59.40	59.26	59.40	59.40	-1.36%	159
Jul 3, 2026	60.22	60.22	60.22	60.22	60.22	0.87%	1
Jul 2, 2026	59.62	60.04	59.62	59.70	59.70	1.15%	44
Jul 1, 2026	59.46	59.46	59.02	59.02	59.02	-1.60%	159
Jun 30, 2026	60.24	60.24	59.98	59.98	59.98	0.44%	159
Jun 29, 2026	60.08	60.08	59.72	59.72	59.72	-1.65%	1
Jun 26, 2026	60.96	60.96	60.54	60.72	60.72	-1.49%	258
Jun 25, 2026	61.64	62.26	61.64	61.64	61.64	-0.39%	402
Jun 24, 2026	61.38	61.88	61.12	61.88	61.88	0.55%	51
Jun 23, 2026	60.88	61.68	60.88	61.54	61.54	2.02%	2
Jun 19, 2026	60.24	60.32	60.00	60.32	60.32	-0.40%	461
Jun 18, 2026	60.74	60.80	60.54	60.56	60.56	-	23
Jun 17, 2026	60.56	60.56	60.56	60.56	60.56	1.07%	-
Jun 16, 2026	59.50	59.92	59.50	59.92	59.92	0.94%	1
Jun 15, 2026	59.18	59.40	58.98	59.36	59.36	1.71%	1,546
Jun 12, 2026	57.80	58.36	57.80	58.36	58.36	2.67%	5
Jun 11, 2026	56.26	56.84	56.26	56.84	56.84	1.39%	150
Jun 10, 2026	56.42	56.42	56.06	56.06	56.06	-1.09%	50
Jun 9, 2026	57.62	57.62	56.50	56.68	56.68	-1.15%	164
Jun 8, 2026	58.08	58.08	57.34	57.34	57.34	-1.85%	208
Jun 5, 2026	57.88	58.42	57.88	58.42	58.42	2.53%	65
Jun 4, 2026	57.14	57.26	56.98	56.98	56.98	-0.18%	4
Jun 3, 2026	56.86	57.08	56.86	57.08	57.08	-0.24%	1
Jun 2, 2026	57.10	57.30	57.02	57.22	57.22	1.06%	255
Jun 1, 2026	58.18	58.18	56.60	56.62	56.62	-3.64%	142
May 29, 2026	58.72	58.76	58.58	58.76	58.76	0.55%	13
May 28, 2026	58.44	58.44	58.44	58.44	58.44	-1.85%	-
May 27, 2026	59.44	59.54	59.44	59.54	59.54	0.68%	17
May 26, 2026	59.24	59.24	59.14	59.14	59.14	-1.27%	2
May 25, 2026	59.90	59.90	59.90	59.90	59.90	2.36%	1
May 22, 2026	58.64	58.64	58.34	58.52	58.52	0.41%	422
May 21, 2026	57.60	58.42	57.60	58.28	58.28	0.83%	242
May 20, 2026	56.92	57.80	56.92	57.80	57.80	4.14%	69
May 19, 2026	57.22	57.22	55.86	56.06	55.50	-3.01%	526
May 18, 2026	57.80	57.80	57.80	57.80	57.22	-	40
May 15, 2026	57.80	57.80	57.80	57.80	57.22	-1.53%	3
May 14, 2026	58.42	58.76	58.42	58.70	58.12	1.56%	13
May 13, 2026	57.78	57.80	57.58	57.80	57.22	-0.86%	324
May 12, 2026	58.82	58.82	58.20	58.30	57.72	-2.48%	190
May 11, 2026	59.46	59.78	59.46	59.78	59.19	-0.07%	4
May 8, 2026	60.52	60.70	59.82	59.82	59.22	-0.13%	8
May 7, 2026	60.76	60.76	59.90	59.90	59.30	-1.55%	5
May 6, 2026	60.00	60.84	60.00	60.84	60.23	2.81%	170
May 5, 2026	59.06	59.58	58.96	59.18	58.59	1.61%	770
May 4, 2026	58.54	58.62	58.24	58.24	57.66	-0.48%	262
Apr 30, 2026	58.06	58.52	58.06	58.52	57.94	2.67%	3
Apr 29, 2026	57.04	57.04	57.00	57.00	56.43	-1.18%	2