ETR:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	57.92	57.92	57.60	57.68	57.11	-0.14%	155
Apr 27, 2026	58.32	58.38	57.76	57.76	57.19	-1.67%	92
Apr 24, 2026	59.08	59.08	58.74	58.74	58.16	-2.13%	126
Apr 23, 2026	59.98	60.08	59.98	60.02	59.42	0.50%	28
Apr 22, 2026	60.10	60.10	59.72	59.72	59.13	-0.63%	161
Apr 21, 2026	61.02	61.02	60.10	60.10	59.50	-0.76%	99
Apr 20, 2026	60.32	60.56	60.32	60.56	59.96	-0.56%	97
Apr 17, 2026	61.08	61.08	60.90	60.90	60.29	1.64%	5
Apr 16, 2026	60.40	60.48	59.92	59.92	59.32	-0.47%	191
Apr 15, 2026	60.58	60.58	60.20	60.20	59.60	-1.79%	9
Apr 14, 2026	61.14	61.30	61.14	61.30	60.69	1.49%	310
Apr 13, 2026	60.46	60.46	60.40	60.40	59.80	-0.85%	1
Apr 10, 2026	61.36	61.36	60.92	60.92	60.31	0.26%	199
Apr 9, 2026	60.18	60.76	60.18	60.76	60.16	1.47%	103
Apr 8, 2026	59.68	60.10	59.68	59.88	59.28	5.61%	332
Apr 7, 2026	57.78	57.78	56.70	56.70	56.14	-1.29%	297
Apr 2, 2026	56.46	57.44	56.46	57.44	56.87	3.61%	9
Mar 31, 2026	55.60	55.60	55.44	55.44	54.89	0.95%	159
Mar 30, 2026	54.68	54.92	54.68	54.92	54.37	0.66%	4
Mar 27, 2026	54.60	54.60	54.56	54.56	54.02	-0.80%	1
Mar 26, 2026	54.84	55.00	54.60	55.00	54.45	4.92%	48,546
Mar 23, 2026	51.90	52.42	51.90	52.42	51.90	-4.79%	250
Mar 20, 2026	55.06	55.06	55.06	55.06	54.51	-1.04%	158
Mar 19, 2026	54.98	55.64	54.74	55.64	55.09	-1.14%	722
Mar 18, 2026	56.68	56.68	56.28	56.28	55.72	-0.64%	70
Mar 17, 2026	56.64	56.64	56.64	56.64	56.08	1.47%	-