ETR:ETSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.28	21.28	21.08	21.13	-	-0.24%	15,003
Sep 22, 2026	21.20	21.27	21.11	21.18	21.18	0.12%	22,111
Sep 21, 2026	21.08	21.20	21.06	21.16	21.16	1.03%	43,998
Sep 18, 2026	21.14	21.16	20.92	20.94	20.94	-1.16%	52,907
Sep 17, 2026	21.10	21.21	21.09	21.19	21.19	0.88%	5,131
Sep 16, 2026	21.00	21.04	20.95	21.00	21.00	0.53%	28,935
Sep 15, 2026	20.88	20.95	20.76	20.89	20.89	-0.43%	46,149
Sep 14, 2026	21.04	21.07	20.93	20.98	20.98	-0.43%	14,605
Sep 11, 2026	21.02	21.16	20.99	21.07	21.07	0.55%	7,937
Sep 10, 2026	21.14	21.15	20.95	20.96	20.96	-0.73%	40,367
Sep 9, 2026	21.32	21.33	21.06	21.11	21.11	-1.42%	28,680
Sep 8, 2026	21.39	21.44	21.29	21.42	21.42	-0.02%	5,251
Sep 7, 2026	21.41	21.46	21.35	21.42	21.42	-0.02%	14,309
Sep 4, 2026	21.36	21.44	21.36	21.43	21.43	0.09%	21,764
Sep 3, 2026	21.31	21.41	21.28	21.41	21.41	0.56%	7,918
Sep 2, 2026	21.33	21.33	21.18	21.29	21.29	-0.23%	30,953
Sep 1, 2026	21.45	21.49	21.29	21.34	21.34	-0.42%	26,614
Aug 31, 2026	21.59	21.59	21.43	21.43	21.43	-0.76%	9,783
Aug 28, 2026	21.61	21.62	21.57	21.59	21.59	0.49%	21,445
Aug 27, 2026	21.62	21.63	21.45	21.49	21.49	-0.65%	40,033
Aug 26, 2026	21.68	21.70	21.63	21.63	21.63	-0.12%	168,404
Aug 25, 2026	21.64	21.68	21.60	21.65	21.65	0.44%	19,533
Aug 24, 2026	21.54	21.60	21.52	21.56	21.56	-0.05%	39,513
Aug 21, 2026	21.45	21.57	21.45	21.57	21.57	0.65%	35,356
Aug 20, 2026	21.47	21.48	21.37	21.43	21.43	-0.14%	41,614
Aug 19, 2026	21.50	21.56	21.46	21.46	21.46	-0.09%	10,759
Aug 18, 2026	21.59	21.60	21.48	21.48	21.48	-0.72%	6,925
Aug 17, 2026	21.72	21.75	21.63	21.63	21.63	-0.18%	12,982
Aug 14, 2026	21.75	21.75	21.67	21.67	21.67	-0.25%	12,589
Aug 13, 2026	21.77	21.79	21.71	21.73	21.73	0.05%	1,900
Aug 12, 2026	21.78	21.79	21.70	21.72	21.72	-0.16%	35,394
Aug 11, 2026	21.78	21.83	21.71	21.75	21.75	0.05%	19,974
Aug 10, 2026	21.76	21.80	21.72	21.74	21.74	-0.02%	37,475
Aug 7, 2026	21.73	21.84	21.71	21.75	21.75	0.35%	10,594
Aug 6, 2026	21.70	21.77	21.67	21.67	21.67	0.25%	9,492
Aug 5, 2026	21.72	21.73	21.60	21.62	21.62	-0.02%	10,202
Aug 4, 2026	21.60	21.64	21.53	21.62	21.62	0.75%	14,293
Aug 3, 2026	21.45	21.49	21.40	21.46	21.46	0.44%	46,838
Jul 31, 2026	21.51	21.60	21.31	21.37	21.37	-0.14%	14,635
Jul 30, 2026	21.25	21.42	21.25	21.40	21.40	0.78%	169,562
Jul 29, 2026	21.34	21.38	21.18	21.23	21.23	-0.31%	29,854
Jul 28, 2026	21.24	21.31	21.19	21.30	21.30	0.45%	7,723
Jul 27, 2026	21.38	21.41	21.20	21.20	21.20	-0.05%	15,008
Jul 24, 2026	21.02	21.22	21.02	21.21	21.21	0.90%	2,887
Jul 23, 2026	21.17	21.18	20.99	21.02	21.02	-1.22%	20,681
Jul 22, 2026	21.09	21.34	21.09	21.28	21.28	0.57%	15,597
Jul 21, 2026	21.09	21.16	21.04	21.16	21.16	0.62%	3,131
Jul 20, 2026	21.07	21.18	21.02	21.03	21.03	-0.31%	27,772
Jul 17, 2026	21.06	21.13	21.01	21.10	21.10	-0.40%	28,926
Jul 16, 2026	21.14	21.18	20.96	21.18	21.18	0.19%	88,387