ETR:H4Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.28	20.39	20.23	20.38	20.38	0.27%	11,145
Sep 21, 2026	20.19	20.32	20.19	20.32	20.32	2.12%	9,008
Sep 18, 2026	19.98	19.98	19.90	19.90	19.90	0.08%	3,640
Sep 17, 2026	19.74	19.88	19.74	19.88	19.88	1.06%	1,931
Sep 16, 2026	19.67	19.68	19.66	19.67	19.67	0.87%	1,231
Sep 15, 2026	19.51	19.56	19.50	19.50	19.50	-0.43%	263
Sep 14, 2026	19.62	19.62	19.54	19.59	19.59	-0.57%	7,379
Sep 11, 2026	19.63	19.72	19.63	19.70	19.70	0.39%	876
Sep 10, 2026	19.82	19.82	19.58	19.62	19.62	-1.29%	4,766
Sep 9, 2026	20.02	20.02	19.88	19.88	19.88	-0.85%	425
Sep 8, 2026	19.96	20.05	19.96	20.05	20.05	0.28%	-
Sep 7, 2026	20.12	20.12	19.99	19.99	19.99	-0.30%	1,610
Sep 4, 2026	19.95	20.10	19.95	20.06	20.06	0.81%	2,204
Sep 3, 2026	19.77	19.89	19.77	19.89	19.89	0.39%	6,087
Sep 2, 2026	19.70	19.82	19.65	19.82	19.82	-0.72%	5,329
Sep 1, 2026	20.06	20.06	19.87	19.96	19.96	0.82%	2,538
Aug 31, 2026	19.86	19.86	19.80	19.80	19.80	-1.18%	254
Aug 28, 2026	19.97	20.04	19.97	20.04	20.04	0.97%	109
Aug 27, 2026	19.78	19.84	19.78	19.84	19.84	0.48%	5,591
Aug 26, 2026	19.78	19.81	19.75	19.75	19.75	0.37%	1,405
Aug 25, 2026	19.60	19.68	19.57	19.68	19.68	0.71%	7,519
Aug 24, 2026	19.55	19.58	19.50	19.54	19.54	-0.58%	3,658
Aug 21, 2026	19.58	19.66	19.58	19.65	19.65	1.34%	2,700
Aug 20, 2026	19.46	19.46	19.36	19.39	19.39	-0.28%	3,305
Aug 19, 2026	19.38	19.49	19.37	19.45	19.45	0.24%	16,306
Aug 18, 2026	19.59	19.59	19.40	19.40	19.40	-2.01%	7,696
Aug 17, 2026	19.76	19.80	19.73	19.80	19.80	1.02%	294
Aug 14, 2026	19.68	19.69	19.60	19.60	19.60	-0.99%	2,794
Aug 13, 2026	19.76	19.82	19.76	19.79	19.79	0.15%	7,120
Aug 12, 2026	19.70	19.79	19.70	19.76	19.76	0.31%	10,854
Aug 11, 2026	19.68	19.80	19.68	19.70	19.70	-0.53%	28,452
Aug 10, 2026	19.86	19.87	19.81	19.81	19.81	0.69%	9,232
Aug 7, 2026	19.57	19.70	19.56	19.67	19.67	0.36%	13,598
Aug 6, 2026	19.48	19.60	19.48	19.60	19.60	0.01%	6,645
Aug 5, 2026	19.59	19.63	19.56	19.60	19.60	0.12%	6,786
Aug 4, 2026	19.37	19.57	19.31	19.57	19.57	1.68%	61,581
Aug 3, 2026	19.26	19.28	19.14	19.25	19.25	0.33%	5,765
Jul 31, 2026	19.28	19.43	19.14	19.19	19.19	0.61%	969
Jul 30, 2026	18.82	19.07	18.77	19.07	19.07	0.64%	7,444
Jul 29, 2026	19.02	19.07	18.85	18.95	18.95	-1.22%	115,024
Jul 28, 2026	19.07	19.18	19.01	19.18	19.18	-0.34%	17,730
Jul 27, 2026	19.45	19.47	19.25	19.25	19.25	-0.33%	278
Jul 24, 2026	19.24	19.37	19.23	19.31	19.31	-	6,498
Jul 23, 2026	19.53	19.55	19.31	19.31	19.31	-1.39%	5,732
Jul 22, 2026	19.44	19.58	19.44	19.58	19.58	0.30%	22,407
Jul 21, 2026	19.51	19.53	19.47	19.53	19.53	1.53%	133
Jul 20, 2026	18.99	19.24	18.99	19.23	19.23	1.03%	8,649
Jul 17, 2026	18.87	19.04	18.84	19.04	19.04	-2.19%	41,467
Jul 16, 2026	19.56	19.56	19.40	19.46	19.46	-0.55%	23,138
Jul 15, 2026	19.68	19.68	19.57	19.57	19.57	0.27%	10,832