ETR:H4ZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	65.75	66.19	65.75	66.19	66.19	0.84%	10,067
Jun 23, 2026	65.36	65.95	65.32	65.64	65.64	-0.76%	23,424
Jun 22, 2026	66.21	66.52	66.13	66.14	66.14	-0.01%	5,392
Jun 19, 2026	66.10	66.18	65.92	66.15	66.15	0.27%	1,419
Jun 18, 2026	65.81	66.16	65.81	65.97	65.97	0.55%	10,987
Jun 17, 2026	65.74	65.74	65.58	65.61	65.61	-0.26%	3,983
Jun 16, 2026	65.97	65.98	65.72	65.78	65.78	-0.26%	2,438
Jun 15, 2026	65.59	65.95	65.54	65.95	65.95	1.37%	10,782
Jun 12, 2026	64.51	65.14	64.51	65.06	65.06	1.59%	19,209
Jun 11, 2026	64.07	64.30	63.80	64.04	64.04	-0.11%	9,352
Jun 10, 2026	64.47	64.61	64.02	64.11	64.11	-0.13%	5,199
Jun 9, 2026	65.14	65.33	64.20	64.20	64.20	-1.49%	10,955
Jun 8, 2026	64.96	65.42	64.96	65.17	65.17	-0.73%	1,905
Jun 5, 2026	65.62	65.74	65.60	65.65	65.65	-0.36%	1,087
Jun 4, 2026	65.74	65.91	65.42	65.89	65.89	-0.12%	1,178
Jun 3, 2026	66.25	66.28	65.97	65.97	65.97	-0.31%	1,686
Jun 2, 2026	65.88	66.19	65.78	66.17	66.17	0.25%	1,372
Jun 1, 2026	65.96	66.04	65.83	66.01	66.01	0.48%	2,564
May 29, 2026	65.76	65.91	65.67	65.70	65.70	0.16%	7,015
May 28, 2026	65.45	65.59	65.32	65.59	65.59	0.46%	1,438
May 27, 2026	65.36	65.58	65.29	65.29	65.29	-0.18%	2,578
May 26, 2026	65.37	65.58	65.33	65.41	65.41	-0.13%	1,886
May 25, 2026	65.53	65.57	65.47	65.49	65.49	0.25%	549
May 22, 2026	65.05	65.33	65.00	65.33	65.33	1.19%	5,064
May 21, 2026	64.53	64.68	64.45	64.56	64.56	0.14%	1,002
May 20, 2026	64.23	64.47	64.23	64.47	64.47	0.72%	620
May 19, 2026	64.24	64.43	63.96	64.01	64.01	-0.16%	15,833
May 18, 2026	64.11	64.47	64.03	64.12	64.12	-0.86%	1,713
May 15, 2026	64.80	64.81	64.48	64.67	64.67	-0.48%	3,037
May 14, 2026	64.36	65.02	64.36	64.98	64.98	1.53%	12,688
May 13, 2026	63.93	64.09	63.75	64.00	64.00	1.09%	1,162
May 12, 2026	63.51	63.65	63.31	63.31	63.31	-0.55%	4,611
May 11, 2026	63.48	63.66	63.39	63.66	63.66	0.33%	4,753
May 8, 2026	63.34	63.45	63.27	63.45	63.45	0.16%	7,206
May 7, 2026	63.37	63.37	63.20	63.35	63.35	0.32%	4,322
May 6, 2026	62.74	63.14	62.68	63.14	63.14	0.83%	9,343
May 5, 2026	62.47	62.67	62.45	62.62	62.62	0.70%	3,913
May 4, 2026	62.39	62.46	62.13	62.19	62.19	0.73%	4,156
Apr 30, 2026	61.71	62.00	61.57	61.74	61.74	0.17%	2,655
Apr 29, 2026	61.78	61.78	61.64	61.64	61.64	0.34%	3,892
Apr 28, 2026	61.91	61.92	61.43	61.43	61.43	-0.28%	12,948
Apr 27, 2026	61.63	61.68	61.57	61.60	61.60	-0.09%	1,688
Apr 24, 2026	61.61	61.66	61.47	61.66	61.66	-0.01%	18,937
Apr 23, 2026	61.38	61.66	61.31	61.66	61.66	0.45%	1,562
Apr 22, 2026	61.10	61.42	61.06	61.39	61.39	0.69%	430
Apr 21, 2026	61.11	61.32	60.93	60.97	60.97	0.17%	1,386
Apr 20, 2026	60.88	60.99	60.81	60.86	60.86	-0.29%	2,478
Apr 17, 2026	60.46	61.04	60.42	61.04	61.04	1.13%	9,509
Apr 16, 2026	60.23	60.36	60.22	60.36	60.36	0.82%	782
Apr 15, 2026	59.71	59.87	59.66	59.87	59.87	0.64%	3,165