ETR:H4ZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	67.38	67.48	67.02	67.10	-	-0.65%	1,620
Jun 30, 2026	67.04	67.54	66.95	67.54	67.54	1.55%	30,303
Jun 29, 2026	66.47	66.51	66.25	66.51	66.51	0.15%	48,465
Jun 26, 2026	66.57	66.57	66.00	66.41	66.41	-0.69%	35,962
Jun 25, 2026	66.54	66.94	66.50	66.87	66.87	0.78%	9,126
Jun 24, 2026	66.43	66.43	66.10	66.35	66.35	-0.23%	11,693
Jun 23, 2026	66.59	66.75	66.28	66.50	66.50	-1.22%	17,756
Jun 22, 2026	67.33	67.48	67.02	67.32	67.32	0.27%	26,759
Jun 19, 2026	67.53	67.58	67.14	67.14	67.14	-0.44%	5,383
Jun 18, 2026	67.38	67.57	67.05	67.44	67.44	0.34%	26,136
Jun 17, 2026	66.70	67.21	66.70	67.21	67.21	0.75%	12,825
Jun 16, 2026	66.67	67.05	66.66	66.71	66.71	0.36%	45,266
Jun 15, 2026	67.02	67.06	66.40	66.47	66.47	0.77%	33,906
Jun 12, 2026	65.44	66.10	65.40	65.96	65.96	2.04%	39,746
Jun 11, 2026	64.28	64.82	64.28	64.64	64.64	0.78%	1,523
Jun 10, 2026	64.66	64.66	63.90	64.14	64.14	-0.74%	10,746
Jun 9, 2026	64.80	65.57	64.62	64.62	64.62	-0.05%	20,190
Jun 8, 2026	63.90	64.86	63.90	64.65	64.65	0.02%	13,399
Jun 5, 2026	64.91	65.15	64.64	64.64	64.64	-0.66%	19,934
Jun 4, 2026	64.67	65.07	64.53	65.07	65.07	0.77%	10,427
Jun 3, 2026	64.88	64.97	64.56	64.57	64.57	-0.84%	10,546
Jun 2, 2026	64.87	65.12	64.80	65.12	65.12	1.20%	9,906
Jun 1, 2026	64.60	64.79	64.00	64.35	64.35	-0.22%	50,537
May 29, 2026	64.69	65.02	64.49	64.49	64.49	-0.06%	13,340
May 28, 2026	64.57	64.72	64.24	64.53	64.53	-0.25%	24,321
May 27, 2026	64.98	65.41	64.56	64.69	64.69	0.05%	32,658
May 26, 2026	65.21	65.21	64.66	64.66	64.66	-1.13%	11,227
May 25, 2026	64.84	65.44	64.67	65.40	65.40	1.95%	19,881
May 22, 2026	64.02	64.30	63.84	64.15	64.15	1.04%	31,505
May 21, 2026	63.52	63.96	63.11	63.49	63.49	-0.25%	21,190
May 20, 2026	62.32	64.04	62.28	63.65	63.65	2.23%	43,637
May 19, 2026	62.41	62.84	62.26	62.26	62.26	-0.11%	20,100
May 18, 2026	61.47	62.62	61.39	62.33	62.33	0.60%	94,527
May 15, 2026	62.42	62.47	61.79	61.96	61.96	-1.78%	30,812
May 14, 2026	62.74	63.08	62.59	63.08	63.08	1.25%	30,977
May 13, 2026	62.23	62.30	61.66	62.30	62.30	0.94%	7,628
May 12, 2026	61.85	62.23	61.65	61.72	61.72	-1.44%	36,592
May 11, 2026	62.78	62.78	62.42	62.62	62.62	-0.16%	12,818
May 8, 2026	62.78	62.95	62.63	62.72	62.72	-0.81%	9,938
May 7, 2026	64.01	64.21	63.23	63.23	63.23	-0.94%	6,868
May 6, 2026	62.84	64.13	62.84	63.83	63.83	2.72%	10,329
May 5, 2026	61.09	62.14	61.09	62.14	62.14	2.19%	30,891
May 4, 2026	62.04	62.17	60.81	60.81	60.81	-2.08%	13,111
Apr 30, 2026	60.83	62.13	60.83	62.10	62.10	1.24%	36,879
Apr 29, 2026	61.71	61.71	61.22	61.34	61.34	-0.28%	3,643
Apr 28, 2026	61.75	62.04	61.51	61.51	61.51	-0.44%	8,274
Apr 27, 2026	62.09	62.47	61.69	61.78	61.78	-0.32%	11,890
Apr 24, 2026	61.96	62.37	61.68	61.98	61.98	-0.14%	6,510
Apr 23, 2026	61.95	62.25	61.68	62.07	62.07	-0.24%	26,261
Apr 22, 2026	62.78	62.78	62.22	62.22	62.22	-0.35%	1,695