ETR:H4ZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.03	22.03	21.84	21.84	-	-0.37%	6,140
Sep 22, 2026	21.94	22.00	21.84	21.92	21.92	0.09%	4,424
Sep 21, 2026	21.80	21.92	21.80	21.90	21.90	1.11%	6,973
Sep 18, 2026	21.88	21.88	21.66	21.66	21.66	-1.16%	1,635
Sep 17, 2026	21.85	21.94	21.85	21.91	21.91	0.83%	7,295
Sep 16, 2026	21.72	21.76	21.70	21.73	21.73	0.58%	2,539
Sep 15, 2026	21.61	21.68	21.50	21.61	21.61	-0.46%	1,471
Sep 14, 2026	21.76	21.76	21.68	21.71	21.71	-0.39%	3,702
Sep 11, 2026	21.73	21.85	21.72	21.79	21.79	0.51%	3,107
Sep 10, 2026	21.86	21.89	21.68	21.68	21.68	-0.71%	4,455
Sep 9, 2026	22.05	22.05	21.82	21.84	21.84	-1.40%	10,657
Sep 8, 2026	22.12	22.15	22.06	22.15	22.15	-0.07%	3,032
Sep 7, 2026	22.16	22.18	22.12	22.16	22.16	0.09%	3,521
Sep 4, 2026	22.10	22.18	22.10	22.14	22.14	-0.05%	1,806
Sep 3, 2026	22.06	22.15	22.03	22.15	22.15	0.61%	346
Sep 2, 2026	22.08	22.08	21.94	22.02	22.02	-0.23%	4,619
Sep 1, 2026	22.18	22.20	22.04	22.07	22.07	-0.43%	4,023
Aug 31, 2026	22.32	22.34	22.16	22.16	22.16	-0.76%	4,555
Aug 28, 2026	22.34	22.35	22.31	22.33	22.33	0.56%	2,637
Aug 27, 2026	22.36	22.38	22.19	22.21	22.21	-0.78%	1,465
Aug 26, 2026	22.41	22.46	22.38	22.38	22.38	-0.04%	730
Aug 25, 2026	22.39	22.44	22.36	22.39	22.39	0.43%	1,386
Aug 24, 2026	22.29	22.32	22.28	22.30	22.30	-0.04%	584
Aug 21, 2026	22.19	22.31	22.19	22.31	22.31	0.61%	801
Aug 20, 2026	22.23	22.23	22.15	22.17	22.17	-0.11%	3,686
Aug 19, 2026	22.24	22.24	22.20	22.20	22.20	-0.05%	1,860
Aug 18, 2026	22.34	22.34	22.21	22.21	22.21	-0.65%	54
Aug 17, 2026	22.48	22.50	22.35	22.35	22.35	-0.27%	527
Aug 14, 2026	22.49	22.49	22.41	22.41	22.41	-0.20%	101
Aug 13, 2026	22.50	22.54	22.46	22.46	22.46	0.04%	5,974
Aug 12, 2026	22.51	22.53	22.42	22.45	22.45	-0.13%	6,570
Aug 11, 2026	22.51	22.54	22.46	22.48	22.48	0.04%	585
Aug 10, 2026	22.48	22.51	22.46	22.47	22.47	0.07%	2,576
Aug 7, 2026	22.43	22.53	22.43	22.45	22.45	0.27%	2,062
Aug 6, 2026	22.42	22.48	22.39	22.39	22.39	0.21%	2,661
Aug 5, 2026	22.86	22.86	22.74	22.75	22.34	-	1,565
Aug 4, 2026	22.73	22.75	22.69	22.75	22.34	0.80%	2,664
Aug 3, 2026	22.56	22.61	22.55	22.57	22.17	0.42%	1,497
Jul 31, 2026	22.66	22.72	22.47	22.48	22.07	-0.13%	919
Jul 30, 2026	22.35	22.54	22.35	22.51	22.10	0.78%	1,631
Jul 29, 2026	22.48	22.50	22.33	22.33	21.93	-0.42%	12,339
Jul 28, 2026	22.36	22.43	22.34	22.43	22.02	0.43%	1,920
Jul 27, 2026	22.53	22.54	22.33	22.33	21.93	0.02%	928
Jul 24, 2026	22.14	22.33	22.14	22.33	21.93	0.72%	6,364
Jul 23, 2026	22.29	22.31	22.16	22.17	21.77	-1.09%	8,707
Jul 22, 2026	22.22	22.49	22.22	22.41	22.01	0.56%	1,783
Jul 21, 2026	22.26	22.29	22.22	22.29	21.89	0.50%	597
Jul 20, 2026	22.21	22.25	22.18	22.18	21.78	-0.31%	856
Jul 17, 2026	22.20	22.25	22.19	22.25	21.85	-0.34%	3,725
Jul 16, 2026	22.30	22.32	22.17	22.32	21.92	0.13%	5,104