ETR:H4ZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	66.80	66.80	66.16	66.16	-	-0.42%	6,925
Sep 22, 2026	66.42	66.76	66.11	66.44	66.44	0.06%	23,344
Sep 21, 2026	66.14	66.45	66.09	66.40	66.40	1.31%	82,409
Sep 18, 2026	66.30	66.37	65.45	65.54	65.54	-1.37%	53,496
Sep 17, 2026	66.24	66.54	66.11	66.45	66.45	0.85%	11,801
Sep 16, 2026	65.93	66.02	65.79	65.89	65.89	0.55%	13,775
Sep 15, 2026	65.50	65.79	65.10	65.53	65.53	-0.44%	8,206
Sep 14, 2026	66.11	66.13	65.54	65.82	65.82	-0.95%	8,238
Sep 11, 2026	66.16	66.52	66.11	66.45	66.45	0.87%	6,155
Sep 10, 2026	66.35	66.44	65.77	65.88	65.88	-0.68%	14,182
Sep 9, 2026	67.02	67.02	66.07	66.33	66.33	-1.56%	24,412
Sep 8, 2026	67.21	67.41	66.86	67.38	67.38	0.18%	34,774
Sep 7, 2026	67.26	67.31	66.99	67.26	67.26	0.12%	4,659
Sep 4, 2026	66.88	67.33	66.88	67.18	67.18	0.18%	3,329
Sep 3, 2026	66.93	67.06	66.70	67.06	67.06	0.30%	15,486
Sep 2, 2026	66.92	66.99	66.54	66.86	66.86	-0.09%	6,336
Sep 1, 2026	67.38	67.51	66.83	66.92	66.92	-0.77%	24,475
Aug 31, 2026	68.08	68.08	67.44	67.44	67.44	-1.06%	7,963
Aug 28, 2026	67.97	68.25	67.94	68.16	68.16	0.93%	4,233
Aug 27, 2026	68.08	68.08	67.42	67.53	67.53	-0.68%	10,207
Aug 26, 2026	68.05	68.24	67.84	67.99	67.99	0.19%	54,514
Aug 25, 2026	68.12	68.18	67.84	67.86	67.86	0.21%	12,828
Aug 24, 2026	67.71	67.89	67.65	67.72	67.72	-0.28%	18,340
Aug 21, 2026	67.60	67.91	67.60	67.91	67.91	0.64%	6,599
Aug 20, 2026	67.70	67.70	67.48	67.48	67.48	-0.32%	16,420
Aug 19, 2026	68.02	68.06	67.70	67.70	67.70	-0.37%	10,847
Aug 18, 2026	68.46	68.46	67.94	67.95	67.95	-0.93%	11,734
Aug 17, 2026	68.93	69.00	68.59	68.59	68.59	-0.16%	4,844
Aug 14, 2026	68.88	69.01	68.70	68.70	68.70	-0.15%	8,577
Aug 13, 2026	68.97	69.04	68.75	68.80	68.80	0.20%	28,617
Aug 12, 2026	68.98	69.04	68.58	68.66	68.66	-0.25%	88,340
Aug 11, 2026	68.89	69.12	68.70	68.83	68.83	0.13%	96,403
Aug 10, 2026	68.72	68.98	68.65	68.74	68.74	0.10%	6,513
Aug 7, 2026	68.57	68.97	68.57	68.67	68.67	0.34%	5,515
Aug 6, 2026	68.37	68.66	68.37	68.44	68.44	0.44%	8,031
Aug 5, 2026	69.69	69.69	69.32	69.32	68.14	-0.17%	1,957
Aug 4, 2026	69.33	69.44	69.04	69.44	68.26	0.93%	18,813
Aug 3, 2026	68.49	68.85	68.47	68.80	67.63	1.21%	17,475
Jul 31, 2026	68.27	68.63	67.79	67.98	66.82	0.19%	2,379
Jul 30, 2026	67.03	67.93	67.03	67.85	66.69	1.50%	3,825
Jul 29, 2026	67.36	67.37	66.70	66.85	65.71	-0.71%	12,628
Jul 28, 2026	67.39	67.47	66.95	67.33	66.18	0.15%	10,818
Jul 27, 2026	67.93	68.13	67.23	67.23	66.08	0.10%	9,761
Jul 24, 2026	66.47	67.16	66.47	67.16	66.02	1.14%	9,237
Jul 23, 2026	67.14	67.16	66.35	66.40	65.27	-1.72%	1,808
Jul 22, 2026	66.96	67.64	66.96	67.56	66.41	0.55%	13,315
Jul 21, 2026	66.95	67.19	66.75	67.19	66.05	0.89%	5,149
Jul 20, 2026	66.56	66.95	66.49	66.60	65.47	-0.03%	5,564
Jul 17, 2026	66.51	66.65	66.43	66.62	65.49	-0.80%	2,594
Jul 16, 2026	67.16	67.16	66.34	67.16	66.02	0.27%	10,934