ETR:H4ZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.13	59.18	58.84	59.13	-	-1.74%	6,608
Apr 1, 2026	60.04	60.21	59.47	60.18	60.18	3.00%	18,422
Mar 31, 2026	58.14	58.73	57.92	58.43	58.43	0.53%	7,406
Mar 30, 2026	57.56	58.13	57.55	58.12	58.12	0.66%	24,303
Mar 27, 2026	58.33	58.33	57.50	57.74	57.74	-1.06%	6,189
Mar 26, 2026	58.83	58.83	58.32	58.36	58.36	-1.54%	45,683
Mar 25, 2026	59.41	59.58	58.83	59.27	59.27	1.39%	28,528
Mar 24, 2026	58.71	58.72	57.92	58.46	58.46	0.12%	48,162
Mar 23, 2026	56.64	59.52	56.40	58.39	58.39	1.30%	83,783
Mar 20, 2026	59.44	59.55	57.64	57.64	57.64	-1.97%	100,897
Mar 19, 2026	59.22	59.32	58.50	58.80	58.80	-2.13%	98,260
Mar 18, 2026	60.91	61.08	59.90	60.08	60.08	-0.55%	36,929
Mar 17, 2026	60.03	60.77	59.98	60.41	60.41	0.43%	230,392
Mar 16, 2026	59.96	60.45	59.50	60.15	60.15	0.42%	12,197
Mar 13, 2026	59.68	60.62	59.52	59.90	59.90	-0.65%	18,417
Mar 12, 2026	60.42	60.62	59.75	60.29	60.29	-0.77%	30,868
Mar 11, 2026	60.67	60.92	60.32	60.76	60.76	-0.74%	22,545
Mar 10, 2026	61.12	61.42	60.61	61.21	61.21	2.63%	46,009
Mar 9, 2026	58.27	59.65	58.16	59.64	59.64	-0.53%	62,456
Mar 6, 2026	60.79	61.02	59.31	59.96	59.96	-0.99%	12,581
Mar 5, 2026	61.16	61.95	60.45	60.56	60.56	-1.59%	23,671
Mar 4, 2026	60.75	61.71	60.62	61.54	61.54	1.80%	76,363
Mar 3, 2026	61.68	61.68	60.19	60.45	60.45	-3.70%	24,059
Mar 2, 2026	62.79	63.21	62.71	62.77	62.77	-2.50%	6,826
Feb 27, 2026	64.63	64.75	64.19	64.38	64.38	-0.34%	4,030
Feb 26, 2026	64.72	65.04	64.37	64.60	64.60	-0.22%	12,649
Feb 25, 2026	64.61	64.76	64.46	64.74	64.74	0.87%	10,572
Feb 24, 2026	64.03	64.27	64.03	64.18	64.18	0.05%	8,319
Feb 23, 2026	64.07	64.49	64.03	64.15	64.15	-0.26%	11,485
Feb 20, 2026	63.68	64.32	63.65	64.32	64.32	1.28%	3,106
Feb 19, 2026	63.87	63.87	63.33	63.51	63.51	-0.81%	11,001
Feb 18, 2026	63.48	64.03	63.48	64.03	64.03	1.35%	5,353
Feb 17, 2026	62.69	63.18	62.50	63.18	63.18	0.70%	12,359
Feb 16, 2026	62.98	63.08	62.74	62.74	62.74	-0.08%	2,930
Feb 13, 2026	62.97	63.04	62.50	62.79	62.79	-0.43%	86,799
Feb 12, 2026	63.86	63.92	63.00	63.06	63.06	-0.33%	10,086
Feb 11, 2026	63.41	63.60	63.02	63.27	63.27	-0.21%	10,867
Feb 10, 2026	63.48	63.70	63.40	63.40	63.40	-0.17%	21,238
Feb 9, 2026	63.20	63.51	62.88	63.51	63.51	1.02%	5,128
Feb 6, 2026	62.00	62.87	61.90	62.87	62.87	1.19%	1,970
Feb 5, 2026	62.67	62.81	61.77	62.13	62.13	-1.30%	6,607
Feb 4, 2026	63.27	63.51	62.95	62.95	62.61	-0.38%	15,385
Feb 3, 2026	63.78	63.95	63.05	63.19	62.85	-0.21%	14,241
Feb 2, 2026	62.15	63.34	62.15	63.32	62.98	1.05%	23,347
Jan 30, 2026	62.26	62.83	62.22	62.66	62.32	1.02%	5,757
Jan 29, 2026	62.64	62.88	61.95	62.03	61.69	-0.77%	2,817
Jan 28, 2026	63.42	63.42	62.51	62.51	62.17	-0.98%	3,025
Jan 27, 2026	62.95	63.21	62.78	63.13	62.79	0.61%	6,928
Jan 26, 2026	62.65	62.89	62.47	62.75	62.41	0.18%	8,644
Jan 23, 2026	62.54	62.66	62.33	62.64	62.30	-0.14%	5,469