ETR:H4ZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	37.69	37.85	37.62	37.83	37.83	0.83%	102,117
Oct 23, 2025	37.52	37.59	37.37	37.52	37.52	0.35%	48,186
Oct 22, 2025	37.59	37.68	37.39	37.39	37.39	-0.56%	134,100
Oct 21, 2025	37.50	37.64	37.49	37.60	37.60	0.37%	96,509
Oct 20, 2025	37.25	37.50	37.19	37.46	37.46	1.79%	92,265
Oct 17, 2025	36.47	37.01	36.31	36.80	36.80	-1.13%	97,995
Oct 16, 2025	37.25	37.33	37.22	37.22	37.22	-0.11%	39,414
Oct 15, 2025	37.22	37.45	37.17	37.26	37.26	0.54%	108,531
Oct 14, 2025	36.92	37.07	36.80	37.06	37.06	-0.38%	49,121
Oct 13, 2025	37.03	37.21	37.00	37.20	37.20	0.79%	56,185
Oct 10, 2025	37.65	37.75	36.91	36.91	36.91	-2.07%	60,452
Oct 9, 2025	37.69	37.72	37.63	37.69	37.69	0.13%	75,989
Oct 8, 2025	37.48	37.65	37.47	37.64	37.64	0.88%	87,748
Oct 7, 2025	37.39	37.55	37.31	37.31	37.31	-0.19%	123,470
Oct 6, 2025	37.39	37.52	37.30	37.38	37.38	0.32%	123,893
Oct 3, 2025	37.25	37.27	37.15	37.26	37.26	0.40%	24,527
Oct 2, 2025	37.08	37.16	37.05	37.11	37.11	0.41%	84,169
Oct 1, 2025	36.55	36.96	36.50	36.96	36.96	0.74%	213,515
Sep 30, 2025	36.69	36.80	36.60	36.69	36.69	-0.11%	100,036
Sep 29, 2025	36.78	36.87	36.70	36.73	36.73	0.22%	55,215
Sep 26, 2025	36.62	36.78	36.57	36.65	36.65	0.14%	162,130
Sep 25, 2025	36.54	36.69	36.40	36.60	36.60	-0.11%	287,206
Sep 24, 2025	36.60	36.75	36.54	36.64	36.64	-0.19%	75,048
Sep 23, 2025	36.73	36.87	36.68	36.71	36.71	0.08%	110,730
Sep 22, 2025	36.68	36.70	36.51	36.68	36.68	0.22%	64,785
Sep 19, 2025	36.49	36.67	36.47	36.60	36.60	0.08%	65,566
Sep 18, 2025	36.42	36.61	36.36	36.57	36.57	1.13%	49,711
Sep 17, 2025	36.19	36.23	36.14	36.16	36.16	-0.06%	52,010
Sep 16, 2025	36.46	36.50	36.18	36.18	36.18	-0.85%	91,603
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