ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	46.87	46.87	46.41	46.59	46.59	-2.06%	950
Sep 30, 2026	48.19	48.19	47.52	47.57	47.57	-0.56%	229
Sep 29, 2026	48.26	48.30	47.84	47.84	47.84	-1.75%	2,131
Sep 28, 2026	48.52	48.86	48.40	48.69	48.69	0.21%	72
Sep 25, 2026	48.85	48.85	48.59	48.59	48.59	0.39%	105
Sep 24, 2026	48.20	48.91	48.10	48.40	48.40	-0.10%	1,829
Sep 23, 2026	49.03	49.03	48.36	48.45	48.45	-0.94%	637
Sep 22, 2026	48.91	49.31	48.91	48.91	48.91	0.51%	89
Sep 21, 2026	47.95	48.66	47.95	48.66	48.66	0.08%	303
Sep 18, 2026	47.76	48.62	47.40	48.62	48.62	1.97%	910
Sep 17, 2026	48.28	48.28	47.68	47.68	47.68	-0.52%	125
Sep 16, 2026	47.22	47.94	47.22	47.93	47.93	1.42%	500
Sep 15, 2026	47.14	47.28	46.98	47.26	47.26	0.45%	1,281
Sep 14, 2026	47.99	47.99	46.77	47.05	47.05	-2.53%	143
Sep 11, 2026	48.27	48.27	48.27	48.27	48.27	-1.27%	-
Sep 10, 2026	48.74	48.89	48.74	48.89	48.89	0.35%	-
Sep 9, 2026	49.87	49.87	48.72	48.72	48.72	-2.40%	71
Sep 8, 2026	49.68	50.14	49.55	49.92	49.92	-0.16%	810
Sep 7, 2026	50.16	50.16	49.94	50.00	50.00	0.12%	-
Sep 4, 2026	49.80	49.94	49.80	49.94	49.94	0.16%	30
Sep 3, 2026	49.72	49.97	49.61	49.86	49.86	0.10%	506
Sep 2, 2026	49.94	50.06	49.81	49.81	49.81	-0.46%	178
Sep 1, 2026	50.32	50.32	50.04	50.04	50.04	-0.67%	688
Aug 31, 2026	50.64	50.66	50.32	50.38	50.38	-0.63%	468
Aug 28, 2026	50.48	50.72	50.48	50.70	50.70	0.20%	338
Aug 27, 2026	51.52	51.52	50.38	50.60	50.60	-1.71%	1,351
Aug 26, 2026	52.76	52.92	51.48	51.48	51.48	-4.95%	2,673
Aug 25, 2026	54.16	54.72	54.02	54.16	54.16	0.71%	1,596
Aug 24, 2026	53.96	54.12	53.70	53.78	53.78	0.11%	1,285
Aug 21, 2026	54.92	54.92	53.52	53.72	53.72	-1.68%	387
Aug 20, 2026	55.68	55.68	54.44	54.64	54.64	-0.87%	1,238
Aug 19, 2026	55.26	55.26	55.00	55.12	55.12	0.66%	1,033
Aug 18, 2026	54.80	55.00	54.76	54.76	54.76	-0.47%	139
Aug 17, 2026	55.44	55.62	55.02	55.02	55.02	-0.90%	423
Aug 14, 2026	55.92	55.92	55.52	55.52	55.52	-1.28%	275
Aug 13, 2026	57.00	57.00	56.24	56.24	56.24	-1.71%	1
Aug 12, 2026	57.56	57.56	57.22	57.22	57.22	0.77%	3
Aug 11, 2026	56.54	57.26	56.54	56.78	56.78	-0.18%	118
Aug 10, 2026	57.46	57.46	56.88	56.88	56.88	-0.87%	2
Aug 7, 2026	57.50	57.54	57.38	57.38	57.38	0.53%	728
Aug 6, 2026	56.94	57.08	56.90	57.08	57.08	-1.18%	17
Aug 5, 2026	57.60	57.76	57.58	57.76	57.76	0.24%	326
Aug 4, 2026	57.80	57.80	57.58	57.62	57.62	0.56%	138
Aug 3, 2026	56.78	57.36	56.66	57.30	57.30	1.06%	850
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%	-