ETR:H4ZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	59.80	59.80	59.39	59.45	59.45	-0.60%	7,746
Oct 30, 2025	59.93	59.96	59.54	59.81	59.81	-0.13%	11,523
Oct 29, 2025	59.90	60.17	59.82	59.89	59.89	0.02%	2,637
Oct 28, 2025	59.79	59.95	59.79	59.88	59.88	-0.07%	10,207
Oct 27, 2025	59.78	59.95	59.70	59.92	59.92	0.66%	2,986
Oct 24, 2025	59.74	59.74	59.32	59.53	59.53	0.10%	7,729
Oct 23, 2025	59.34	59.47	59.30	59.47	59.47	0.49%	2,766
Oct 22, 2025	59.41	59.62	59.18	59.18	59.18	-0.89%	1,787
Oct 21, 2025	59.59	59.75	59.58	59.71	59.71	0.08%	5,587
Oct 20, 2025	59.32	59.66	59.26	59.66	59.66	1.34%	1,451
Oct 17, 2025	58.42	59.10	58.31	58.87	58.87	-0.83%	4,887
Oct 16, 2025	58.91	59.36	58.82	59.36	59.36	0.90%	1,284
Oct 15, 2025	58.95	59.16	58.77	58.83	58.83	0.89%	6,807
Oct 14, 2025	57.91	58.31	57.72	58.31	58.31	-0.26%	11,038
Oct 13, 2025	58.38	58.63	58.18	58.46	58.46	0.72%	16,912
Oct 10, 2025	59.17	59.25	58.04	58.04	58.04	-1.71%	8,572
Oct 9, 2025	59.45	59.45	59.05	59.05	59.05	-0.44%	15,279
Oct 8, 2025	58.87	59.39	58.87	59.31	59.31	0.66%	3,519
Oct 7, 2025	59.04	59.21	58.89	58.92	58.92	-0.24%	8,302
Oct 6, 2025	59.24	59.27	58.87	59.06	59.06	-0.44%	11,755
Oct 3, 2025	59.46	59.47	59.23	59.32	59.32	0.05%	10,000
Oct 2, 2025	59.20	59.54	59.17	59.29	59.29	1.18%	17,546
Oct 1, 2025	57.86	58.60	57.80	58.60	58.60	1.10%	4,852
Sep 30, 2025	57.70	58.01	57.56	57.96	57.96	0.26%	4,954
Sep 29, 2025	57.87	57.90	57.69	57.81	57.81	0.17%	7,984
Sep 26, 2025	57.35	57.72	57.35	57.71	57.71	1.09%	2,971
Sep 25, 2025	57.16	57.21	56.77	57.09	57.09	-0.37%	5,310
Sep 24, 2025	57.36	57.44	57.17	57.30	57.30	-0.21%	2,566
Sep 23, 2025	57.14	57.56	57.14	57.42	57.42	0.65%	4,430
Sep 22, 2025	57.24	57.24	56.90	57.05	57.05	-0.35%	16,379
Sep 19, 2025	57.24	57.43	57.19	57.25	57.25	0.02%	3,386
Sep 18, 2025	56.62	57.24	56.62	57.24	57.24	1.69%	4,951
Sep 17, 2025	56.50	56.50	56.20	56.29	56.29	-0.05%	8,272
Sep 16, 2025	56.98	57.03	56.31	56.32	56.32	-1.24%	8,749
Sep 15, 2025	56.80	57.05	56.80	57.03	57.03	0.94%	7,167
Sep 12, 2025	56.52	56.54	56.27	56.50	56.50	0.05%	10,543
Sep 11, 2025	56.21	56.62	56.12	56.47	56.47	0.52%	4,772
Sep 10, 2025	56.53	56.66	56.14	56.18	56.18	-0.12%	3,963
Sep 9, 2025	56.28	56.39	56.05	56.25	56.25	0.05%	72,968
Sep 8, 2025	56.05	56.27	55.94	56.22	56.22	0.82%	26,958
Sep 5, 2025	56.27	56.27	55.59	55.76	55.76	-0.52%	3,594
Sep 4, 2025	55.80	56.10	55.79	56.05	56.05	0.43%	6,487
Sep 3, 2025	55.82	55.93	55.64	55.81	55.81	0.70%	3,619
Sep 2, 2025	56.24	56.24	55.42	55.42	55.42	-1.48%	7,173
Sep 1, 2025	56.30	56.36	56.17	56.25	56.25	0.25%	8,556
Aug 29, 2025	56.46	56.55	56.11	56.11	56.11	-0.81%	7,577
Aug 28, 2025	56.79	56.79	56.38	56.57	56.57	0.04%	1,052
Aug 27, 2025	56.59	56.64	56.40	56.55	56.55	0.21%	3,898
Aug 26, 2025	56.61	56.67	56.43	56.43	56.43	-1.03%	6,761
Aug 25, 2025	57.35	57.41	57.02	57.02	57.02	-0.90%	4,948