ETR:H4ZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	36.46	36.50	36.18	36.18	36.18	-0.85%	91,100
Sep 15, 2025	36.48	36.53	36.39	36.49	36.49	0.16%	111,226
Sep 12, 2025	36.39	36.49	36.36	36.43	36.43	-	39,825
Sep 11, 2025	36.30	36.43	36.23	36.43	36.43	0.69%	18,626
Sep 10, 2025	36.27	36.33	36.17	36.18	36.18	0.47%	63,607
Sep 9, 2025	35.96	36.03	35.92	36.01	36.01	0.06%	33,088
Sep 8, 2025	35.97	36.01	35.89	35.99	35.99	0.59%	82,706
Sep 5, 2025	36.17	36.17	35.66	35.78	35.78	-0.67%	44,380
Sep 4, 2025	35.88	36.04	35.88	36.02	36.02	0.81%	71,561
Sep 3, 2025	35.77	35.85	35.70	35.73	35.73	0.73%	30,799
Sep 2, 2025	35.82	35.84	35.47	35.47	35.47	-1.17%	64,999
Sep 1, 2025	35.79	35.89	35.78	35.89	35.89	0.34%	190,404
Aug 29, 2025	36.09	36.10	35.76	35.77	35.77	-0.78%	27,766
Aug 28, 2025	36.14	36.20	35.96	36.05	36.05	-0.28%	38,045
Aug 27, 2025	36.10	36.19	36.07	36.15	36.15	0.78%	45,010
Aug 26, 2025	35.90	35.91	35.82	35.87	35.87	-0.19%	29,272
Aug 25, 2025	35.87	35.95	35.85	35.94	35.94	-0.11%	62,814
Aug 22, 2025	35.74	36.02	35.72	35.98	35.98	0.56%	79,757
Aug 21, 2025	35.79	35.79	35.58	35.78	35.78	0.39%	41,598
Aug 20, 2025	35.75	35.79	35.47	35.64	35.64	-0.56%	58,508
Aug 19, 2025	35.83	35.93	35.79	35.84	35.84	0.03%	18,241
Aug 18, 2025	35.81	35.87	35.74	35.83	35.83	0.17%	147,423
Aug 15, 2025	36.03	36.03	35.75	35.77	35.77	-0.31%	102,968
Aug 14, 2025	35.80	35.93	35.77	35.88	35.88	0.50%	57,936
Aug 13, 2025	35.73	35.84	35.69	35.70	35.70	0.17%	42,527
Aug 12, 2025	35.61	35.72	35.52	35.64	35.64	0.03%	64,740
Aug 11, 2025	35.58	35.67	35.52	35.63	35.63	0.59%	58,017
Aug 8, 2025	35.36	35.50	35.35	35.42	35.42	0.31%	72,250
Aug 7, 2025	35.27	35.53	35.26	35.31	35.31	0.17%	93,997
Aug 6, 2025	35.35	35.38	35.10	35.25	35.25	0.26%	31,723
Aug 5, 2025	35.48	35.52	35.16	35.16	35.16	-0.23%	62,191
Aug 4, 2025	34.94	35.25	34.94	35.24	35.24	1.15%	91,577
Aug 1, 2025	35.58	35.58	34.52	34.84	34.84	-2.98%	203,533
Jul 31, 2025	36.10	36.21	35.82	35.91	35.91	0.22%	42,604
Jul 30, 2025	35.64	35.90	35.62	35.83	35.83	0.48%	48,831
Jul 29, 2025	35.76	35.85	35.66	35.66	35.66	0.37%	74,195
Jul 28, 2025	35.47	35.57	35.46	35.53	35.53	0.88%	274,699
Jul 25, 2025	35.14	35.25	35.11	35.22	35.22	0.23%	39,493
Jul 24, 2025	35.16	35.22	35.09	35.14	35.14	-0.26%	44,181
Jul 23, 2025	35.16	35.28	35.14	35.23	35.07	0.86%	57,725
Jul 22, 2025	35.05	35.10	34.90	34.93	34.77	-0.65%	43,097
Jul 21, 2025	35.21	35.25	35.13	35.16	35.00	0.11%	72,192
Jul 18, 2025	35.29	35.29	35.10	35.12	34.96	-0.34%	34,139
Jul 17, 2025	35.13	35.24	35.08	35.24	35.08	2.09%	42,871
Jul 16, 2025	34.81	35.09	34.52	34.52	34.36	-1.54%	36,705
Jul 15, 2025	35.03	35.10	34.98	35.06	34.90	0.57%	116,319
Jul 14, 2025	34.73	34.86	34.70	34.86	34.70	0.11%	49,686
Jul 11, 2025	34.93	34.93	34.75	34.82	34.66	-0.63%	45,605
Jul 10, 2025	34.77	35.04	34.76	35.04	34.88	0.75%	21,379
Jul 9, 2025	34.63	34.89	34.63	34.78	34.63	0.32%	35,386