ETR:H4ZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	60.59	61.01	60.59	61.01	61.01	0.76%	8,908
Dec 29, 2025	60.54	60.62	60.33	60.55	60.55	0.10%	14,110
Dec 23, 2025	60.47	60.52	60.29	60.49	60.49	0.10%	12,251
Dec 22, 2025	60.64	60.64	60.35	60.43	60.43	-0.28%	4,323
Dec 19, 2025	60.41	60.68	60.35	60.60	60.60	0.30%	8,626
Dec 18, 2025	59.83	60.46	59.83	60.42	60.42	1.05%	18,971
Dec 17, 2025	60.33	60.37	59.79	59.79	59.79	-0.60%	79,836
Dec 16, 2025	60.33	60.47	60.11	60.15	60.15	-0.58%	36,020
Dec 15, 2025	60.45	60.60	60.35	60.50	60.50	0.55%	19,432
Dec 12, 2025	60.78	60.97	60.17	60.17	60.17	-0.68%	24,693
Dec 11, 2025	59.98	60.70	59.86	60.58	60.58	0.80%	22,873
Dec 10, 2025	60.11	60.20	59.98	60.10	60.10	-0.15%	3,198
Dec 9, 2025	60.45	60.45	60.14	60.19	60.19	-0.12%	7,199
Dec 8, 2025	60.19	60.32	60.14	60.26	60.26	0.02%	3,542
Dec 5, 2025	60.33	60.50	60.25	60.25	60.25	0.03%	6,466
Dec 4, 2025	60.18	60.28	60.12	60.23	60.23	0.45%	23,334
Dec 3, 2025	60.16	60.22	59.95	59.96	59.96	0.12%	7,533
Dec 2, 2025	59.71	60.12	59.69	59.89	59.89	0.42%	10,009
Dec 1, 2025	59.44	59.67	59.20	59.64	59.64	-0.05%	9,554
Nov 28, 2025	59.49	59.72	59.40	59.67	59.67	0.32%	7,950
Nov 27, 2025	59.38	59.57	59.38	59.48	59.48	-0.03%	22,873
Nov 26, 2025	59.04	59.50	58.82	59.50	59.50	1.48%	4,976
Nov 25, 2025	58.30	58.63	58.03	58.63	58.63	0.83%	21,301
Nov 24, 2025	58.32	58.45	57.97	58.15	58.15	0.28%	5,450
Nov 21, 2025	57.66	58.12	57.56	57.99	57.99	-0.85%	13,205
Nov 20, 2025	58.97	59.12	58.49	58.49	58.49	0.41%	11,888
Nov 19, 2025	58.16	58.65	57.94	58.25	58.25	0.15%	5,915
Nov 18, 2025	58.47	58.59	57.97	58.16	58.16	-1.92%	4,593
Nov 17, 2025	59.87	59.87	59.27	59.30	59.30	-0.87%	15,993
Nov 14, 2025	59.98	59.98	59.19	59.82	59.82	-0.85%	9,616
Nov 13, 2025	61.00	61.12	60.33	60.33	60.33	-0.81%	2,913
Nov 12, 2025	60.44	60.98	60.44	60.82	60.82	1.10%	22,339
Nov 11, 2025	59.75	60.16	59.70	60.16	60.16	1.13%	7,295
Nov 10, 2025	59.34	59.58	59.18	59.49	59.49	1.80%	6,958
Nov 7, 2025	59.13	59.13	58.42	58.44	58.44	-0.73%	3,166
Nov 6, 2025	59.36	59.48	58.87	58.87	58.87	-1.14%	5,398
Nov 5, 2025	58.92	59.64	58.92	59.55	59.55	0.17%	2,311
Nov 4, 2025	58.85	59.45	58.62	59.45	59.45	-0.23%	9,868
Nov 3, 2025	59.43	59.88	59.43	59.59	59.59	0.24%	38,965
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