ETR:H4ZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	37.93	38.04	37.87	38.01	38.01	0.18%	42,950
Dec 22, 2025	37.92	37.94	37.81	37.94	37.94	0.22%	72,138
Dec 19, 2025	37.65	37.86	37.57	37.86	37.86	0.46%	79,680
Dec 18, 2025	37.29	37.69	37.29	37.68	37.68	1.11%	77,678
Dec 17, 2025	37.68	37.74	37.27	37.27	37.27	-0.43%	64,622
Dec 16, 2025	37.48	37.60	37.36	37.43	37.43	-0.69%	103,932
Dec 15, 2025	37.83	37.93	37.61	37.69	37.69	0.19%	174,416
Dec 12, 2025	38.08	38.13	37.60	37.62	37.62	-0.62%	62,161
Dec 11, 2025	37.75	37.93	37.74	37.85	37.85	-0.40%	31,333
Dec 10, 2025	37.96	38.02	37.90	38.01	38.01	-0.23%	56,422
Dec 9, 2025	38.05	38.11	37.96	38.09	38.09	0.12%	50,144
Dec 8, 2025	38.14	38.14	38.01	38.04	38.04	-0.11%	129,633
Dec 5, 2025	38.08	38.21	38.01	38.09	38.09	0.30%	86,422
Dec 4, 2025	37.97	38.02	37.90	37.97	37.97	0.26%	128,160
Dec 3, 2025	37.93	37.94	37.73	37.87	37.87	-0.03%	105,203
Dec 2, 2025	37.82	38.05	37.80	37.89	37.89	0.02%	97,318
Dec 1, 2025	37.80	37.90	37.66	37.88	37.88	-0.37%	211,628
Nov 28, 2025	37.97	38.06	37.94	38.02	38.02	0.35%	35,533
Nov 27, 2025	37.89	37.93	37.87	37.89	37.89	-0.04%	79,238
Nov 26, 2025	37.79	37.91	37.68	37.90	37.90	1.19%	18,881
Nov 25, 2025	37.43	37.47	37.15	37.46	37.46	0.22%	74,888
Nov 24, 2025	37.15	37.42	36.97	37.38	37.38	1.26%	94,672
Nov 21, 2025	36.67	36.91	36.50	36.91	36.91	-0.99%	154,183
Nov 20, 2025	37.57	37.76	37.28	37.28	37.28	0.67%	82,742
Nov 19, 2025	36.91	37.30	36.89	37.03	37.03	0.23%	136,581
Nov 18, 2025	36.97	37.10	36.66	36.95	36.95	-1.39%	84,491
Nov 17, 2025	37.70	37.73	37.32	37.47	37.47	-0.39%	215,423
Nov 14, 2025	37.44	37.62	37.05	37.62	37.62	-0.17%	80,170
Nov 13, 2025	38.22	38.23	37.68	37.68	37.68	-1.37%	42,353
Nov 12, 2025	38.26	38.36	38.13	38.20	38.20	0.59%	211,093
Nov 11, 2025	38.03	38.05	37.92	37.98	37.98	0.42%	72,689
Nov 10, 2025	37.76	37.98	37.76	37.82	37.82	2.01%	51,046
Nov 7, 2025	37.68	37.68	37.07	37.07	37.07	-1.26%	95,581
Nov 6, 2025	37.92	38.05	37.54	37.54	37.54	-1.49%	46,104
Nov 5, 2025	37.81	38.11	37.77	38.11	38.11	0.17%	91,615
Nov 4, 2025	37.86	38.14	37.77	38.05	38.05	-0.39%	175,443
Nov 3, 2025	38.18	38.39	38.14	38.20	38.20	-0.13%	267,048
Oct 31, 2025	38.33	38.38	38.17	38.25	38.14	-0.03%	76,893
Oct 30, 2025	38.25	38.33	38.10	38.26	38.15	0.12%	71,089
Oct 29, 2025	38.33	38.36	38.17	38.21	38.10	0.14%	63,421
Oct 28, 2025	38.08	38.25	38.04	38.16	38.05	0.19%	66,290
Oct 27, 2025	38.10	38.10	38.00	38.09	37.98	0.67%	62,583
Oct 24, 2025	37.69	37.85	37.62	37.83	37.72	0.83%	102,117
Oct 23, 2025	37.52	37.59	37.37	37.52	37.42	0.35%	48,186
Oct 22, 2025	37.59	37.68	37.39	37.39	37.29	-0.55%	134,100
Oct 21, 2025	37.50	37.64	37.49	37.60	37.49	0.38%	96,509
Oct 20, 2025	37.25	37.50	37.19	37.46	37.35	1.80%	92,265
Oct 17, 2025	36.47	37.01	36.31	36.80	36.69	-1.14%	97,995
Oct 16, 2025	37.25	37.33	37.22	37.22	37.12	-0.10%	39,414
Oct 15, 2025	37.22	37.45	37.17	37.26	37.15	0.54%	108,531