ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	62.24	62.34	61.58	62.34	62.34	1.10%	294
Feb 17, 2026	61.06	61.66	60.70	61.66	61.66	0.52%	516
Feb 16, 2026	61.34	61.34	61.34	61.34	61.34	0.10%	323
Feb 13, 2026	61.56	61.56	61.00	61.28	61.28	-1.32%	591
Feb 12, 2026	62.50	62.66	62.00	62.10	62.10	-0.06%	203
Feb 11, 2026	61.44	62.14	61.44	62.14	62.14	0.97%	943
Feb 10, 2026	61.30	61.54	61.30	61.54	61.54	0.23%	63
Feb 9, 2026	60.42	61.40	60.42	61.40	61.40	2.37%	298
Feb 6, 2026	58.58	59.98	58.58	59.98	59.98	3.09%	242
Feb 5, 2026	58.18	58.18	58.18	58.18	58.18	0.69%	-
Feb 4, 2026	58.52	58.52	57.78	57.78	57.78	-0.65%	207
Feb 3, 2026	58.06	58.16	58.02	58.16	58.16	1.18%	612
Feb 2, 2026	57.56	57.56	57.48	57.48	57.48	0.84%	100