ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.98	56.98	56.62	56.70	56.70	0.53%	290
Jul 30, 2026	55.98	56.68	55.96	56.40	56.40	1.99%	636
Jul 29, 2026	55.16	55.44	54.56	55.30	55.30	1.95%	2,208
Jul 28, 2026	54.84	54.84	53.94	54.24	54.24	-1.27%	365
Jul 27, 2026	55.56	55.56	54.94	54.94	54.94	-1.44%	309
Jul 24, 2026	55.74	55.74	55.74	55.74	55.74	0.25%	-
Jul 23, 2026	55.86	55.88	55.58	55.60	55.60	-1.10%	766
Jul 22, 2026	55.52	56.22	55.52	56.22	56.22	0.75%	40
Jul 21, 2026	55.84	55.84	55.80	55.80	55.80	0.11%	158
Jul 20, 2026	56.04	56.04	55.74	55.74	55.74	0.04%	44
Jul 17, 2026	55.72	55.72	55.72	55.72	55.72	-0.29%	-
Jul 16, 2026	55.82	55.88	55.68	55.88	55.88	-0.04%	818
Jul 15, 2026	56.00	56.34	55.86	55.90	55.90	-0.11%	168
Jul 14, 2026	55.90	56.02	55.86	55.96	55.96	-	370
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