ETR:H4ZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	68.71	68.71	68.69	68.70	-	0.27%	1,099
Sep 22, 2026	68.43	68.55	68.39	68.51	68.51	0.68%	5,920
Sep 21, 2026	67.69	68.05	67.68	68.05	68.05	1.35%	773
Sep 18, 2026	67.38	67.45	67.11	67.14	67.14	0.04%	1,577
Sep 17, 2026	66.95	67.22	66.95	67.12	67.12	0.72%	9,932
Sep 16, 2026	66.50	66.64	66.43	66.64	66.64	0.45%	1,082
Sep 15, 2026	66.50	66.66	66.30	66.34	66.34	-0.42%	8,979
Sep 14, 2026	66.48	66.73	66.40	66.62	66.62	-0.17%	2,234
Sep 11, 2026	66.34	66.73	66.30	66.73	66.73	1.00%	5,334
Sep 10, 2026	66.42	66.44	65.99	66.08	66.08	-0.30%	1,781
Sep 9, 2026	66.61	66.61	66.21	66.27	66.27	-0.72%	1,457
Sep 8, 2026	66.86	66.91	66.72	66.75	66.75	-0.11%	9,392
Sep 7, 2026	67.09	67.09	66.83	66.83	66.83	-0.19%	243
Sep 4, 2026	67.25	67.33	66.96	66.96	66.96	-0.45%	6,392
Sep 3, 2026	66.68	67.26	66.66	67.26	67.26	0.66%	752
Sep 2, 2026	66.60	66.84	66.44	66.82	66.82	0.30%	1,081
Sep 1, 2026	66.92	66.94	66.41	66.62	66.62	-0.03%	19,830
Aug 31, 2026	67.05	67.05	66.64	66.64	66.64	-1.28%	9,883
Aug 28, 2026	66.99	67.51	66.94	67.51	67.51	0.95%	3,910
Aug 27, 2026	66.70	66.91	66.62	66.87	66.87	0.67%	2,232
Aug 26, 2026	66.36	66.49	66.33	66.43	66.43	0.20%	2,510
Aug 25, 2026	66.45	66.53	66.17	66.29	66.29	0.15%	3,565
Aug 24, 2026	66.17	66.25	66.11	66.20	66.20	-0.29%	2,068
Aug 21, 2026	66.06	66.39	66.06	66.39	66.39	0.11%	2,799
Aug 20, 2026	66.66	66.67	66.32	66.32	66.32	-0.76%	558
Aug 19, 2026	66.92	66.96	66.79	66.82	66.82	-0.35%	4,705
Aug 18, 2026	67.26	67.26	67.03	67.06	67.06	-0.91%	2,796
Aug 17, 2026	67.85	67.85	67.61	67.67	67.67	-0.15%	20,855
Aug 14, 2026	68.15	68.16	67.78	67.78	67.78	-0.40%	3,504
Aug 13, 2026	67.90	68.23	67.85	68.05	68.05	0.60%	4,704
Aug 12, 2026	67.64	67.81	67.60	67.64	67.64	-0.02%	5,956
Aug 11, 2026	67.73	67.89	67.66	67.66	67.66	-0.12%	7,314
Aug 10, 2026	67.76	67.81	67.67	67.74	67.74	0.08%	3,112
Aug 7, 2026	67.50	67.69	67.41	67.69	67.69	0.28%	5,827
Aug 6, 2026	67.56	67.62	67.48	67.50	67.50	-0.20%	7,643
Aug 5, 2026	68.17	68.32	67.88	67.92	67.63	0.32%	27,851
Aug 4, 2026	67.03	67.70	66.97	67.70	67.41	1.52%	996
Aug 3, 2026	66.17	66.73	66.09	66.69	66.40	1.91%	9,673
Jul 31, 2026	65.70	65.89	65.35	65.44	65.16	0.81%	40,465
Jul 30, 2026	65.02	65.23	64.91	64.91	64.63	-1.05%	1,414
Jul 29, 2026	66.16	66.24	65.48	65.60	65.32	-0.75%	1,600
Jul 28, 2026	65.92	66.20	65.87	66.10	65.81	0.42%	10,223
Jul 27, 2026	66.40	66.51	65.82	65.82	65.53	-0.66%	1,032
Jul 24, 2026	65.92	66.25	65.86	66.25	65.97	0.63%	1,731
Jul 23, 2026	66.31	66.44	65.83	65.83	65.55	-1.32%	1,416
Jul 22, 2026	66.41	66.71	66.39	66.71	66.42	0.21%	3,033
Jul 21, 2026	66.36	66.57	66.30	66.57	66.29	0.24%	914
Jul 20, 2026	66.06	66.57	66.06	66.42	66.13	0.41%	2,323
Jul 17, 2026	66.11	66.25	66.00	66.15	65.86	-1.22%	4,152
Jul 16, 2026	66.88	66.96	66.71	66.96	66.67	0.05%	3,156