ETR:H4ZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.53	21.69	21.40	21.40	21.40	-0.53%	2,323
Jun 8, 2026	21.38	21.55	21.38	21.51	21.51	-0.12%	3,244
Jun 5, 2026	21.57	21.68	21.53	21.54	21.54	-0.25%	4,002
Jun 4, 2026	21.48	21.59	21.47	21.59	21.59	0.63%	4,245
Jun 3, 2026	21.58	21.60	21.46	21.46	21.46	-0.76%	477
Jun 2, 2026	21.63	21.69	21.62	21.62	21.62	0.60%	3,525
Jun 1, 2026	21.59	21.61	21.40	21.49	21.49	-0.56%	6,888
May 29, 2026	21.66	21.72	21.61	21.61	21.61	-	3,662
May 28, 2026	21.62	21.62	21.51	21.61	21.61	-0.21%	2,430
May 27, 2026	21.73	21.78	21.66	21.66	21.66	-0.21%	2,429
May 26, 2026	21.81	21.83	21.70	21.70	21.70	-1.54%	2,446
May 25, 2026	21.78	22.04	21.78	22.04	22.04	2.04%	2,914
May 22, 2026	21.55	21.61	21.52	21.60	21.60	0.86%	2,138
May 21, 2026	21.32	21.42	21.32	21.42	21.42	0.12%	925
May 20, 2026	21.04	21.39	21.01	21.39	21.39	1.66%	2,662
May 19, 2026	21.05	21.17	21.04	21.04	21.04	0.02%	2,379
May 18, 2026	20.77	21.06	20.77	21.04	21.04	0.81%	5,949
May 15, 2026	21.02	21.02	20.84	20.87	20.87	-1.77%	2,391
May 14, 2026	21.13	21.24	21.13	21.24	21.24	0.97%	740
May 13, 2026	20.99	21.04	20.90	21.04	21.04	1.01%	146
May 12, 2026	20.78	20.93	20.78	20.83	20.83	-1.00%	2,162
May 11, 2026	21.00	21.04	20.98	21.04	21.04	0.17%	906
May 8, 2026	20.98	21.04	20.96	21.00	21.00	-0.52%	8,101
May 7, 2026	21.38	21.44	21.11	21.11	21.11	-1.08%	9,159
May 6, 2026	21.14	21.42	21.14	21.34	21.34	2.08%	1,723
May 5, 2026	20.73	20.91	20.73	20.91	20.91	1.23%	693
May 4, 2026	21.00	21.00	20.65	20.65	20.65	-1.24%	30,950
Apr 30, 2026	20.52	20.91	20.52	20.91	20.91	1.41%	7,317
Apr 29, 2026	20.77	20.77	20.62	20.62	20.62	-0.46%	218
Apr 28, 2026	20.77	20.85	20.71	20.72	20.72	-0.60%	26,044
Apr 27, 2026	20.93	21.00	20.84	20.84	20.84	-0.29%	1,505
Apr 24, 2026	20.93	20.97	20.84	20.90	20.90	-0.43%	11,187
Apr 23, 2026	20.94	20.99	20.86	20.99	20.99	0.12%	3,586
Apr 22, 2026	21.13	21.13	20.97	20.97	20.97	-0.33%	1,053
Apr 21, 2026	21.23	21.29	21.03	21.04	21.04	-0.92%	32,976
Apr 20, 2026	21.23	21.23	21.16	21.23	21.23	-0.84%	2,579
Apr 17, 2026	21.06	21.41	21.06	21.41	21.41	1.61%	4,516
Apr 16, 2026	21.14	21.19	21.07	21.07	21.07	-0.07%	32,063
Apr 15, 2026	21.19	21.21	21.09	21.09	21.09	-0.50%	5,577
Apr 14, 2026	21.08	21.19	21.08	21.19	21.19	1.07%	1,197
Apr 13, 2026	20.82	20.97	20.82	20.97	20.97	-0.12%	195
Apr 10, 2026	20.94	21.08	20.92	20.99	20.99	0.38%	4,299
Apr 9, 2026	20.94	20.94	20.79	20.91	20.91	-0.24%	7,262
Apr 8, 2026	20.90	21.04	20.88	20.96	20.96	3.97%	13,062
Apr 7, 2026	20.42	20.45	20.15	20.16	20.16	-1.08%	8,850
Apr 2, 2026	20.14	20.39	20.10	20.38	20.38	-0.10%	8,720
Apr 1, 2026	20.38	20.41	20.29	20.40	20.40	2.44%	26,184
Mar 31, 2026	19.84	19.99	19.83	19.91	19.91	0.37%	15,391
Mar 30, 2026	19.55	19.84	19.55	19.84	19.84	1.22%	10,011
Mar 27, 2026	19.78	19.78	19.55	19.60	19.60	-0.94%	7,256