ETR:H4ZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	38.34	38.82	38.27	38.76	38.76	0.41%	314,099
Feb 27, 2026	38.77	38.84	38.46	38.60	38.60	-0.49%	60,737
Feb 26, 2026	38.91	38.99	38.60	38.79	38.79	-0.17%	105,544
Feb 25, 2026	38.70	38.89	38.70	38.86	38.86	0.76%	118,162
Feb 24, 2026	38.44	38.65	38.38	38.57	38.57	0.46%	80,281
Feb 23, 2026	38.50	38.72	38.31	38.39	38.39	-0.81%	79,674
Feb 20, 2026	38.67	38.73	38.48	38.70	38.70	0.35%	182,528
Feb 19, 2026	38.62	38.66	38.44	38.57	38.57	-0.13%	67,679
Feb 18, 2026	38.37	38.62	38.33	38.62	38.62	1.07%	74,120
Feb 17, 2026	38.14	38.26	37.96	38.21	38.21	0.27%	128,412
Feb 16, 2026	38.18	38.26	38.07	38.11	38.11	-0.20%	116,928
Feb 13, 2026	38.09	38.24	37.90	38.18	38.18	-0.11%	149,822
Feb 12, 2026	38.73	38.73	38.18	38.22	38.22	-0.91%	37,407
Feb 11, 2026	38.56	38.86	38.45	38.57	38.57	-0.05%	73,239
Feb 10, 2026	38.48	38.67	38.47	38.59	38.59	0.20%	118,255
Feb 9, 2026	38.42	38.52	38.15	38.52	38.52	0.52%	132,866
Feb 6, 2026	37.79	38.32	37.79	38.32	38.32	0.89%	83,609
Feb 5, 2026	38.27	38.31	37.75	37.98	37.98	-0.90%	143,618
Feb 4, 2026	38.39	38.53	38.28	38.32	38.32	-0.26%	162,094
Feb 3, 2026	38.75	38.79	38.42	38.42	38.42	-0.47%	62,008
Feb 2, 2026	37.94	38.61	37.91	38.60	38.60	1.05%	226,947
Jan 30, 2026	37.90	38.26	37.88	38.20	38.20	0.81%	45,906
Jan 29, 2026	38.23	38.35	37.77	37.89	37.89	-1.08%	67,609
Jan 28, 2026	38.36	38.38	38.26	38.31	38.22	0.10%	48,418
Jan 27, 2026	38.48	38.48	38.24	38.27	38.18	-0.14%	62,464
Jan 26, 2026	38.27	38.39	38.15	38.32	38.23	-0.39%	72,449
Jan 23, 2026	38.56	38.56	38.41	38.47	38.38	-0.17%	84,731
Jan 22, 2026	38.59	38.69	38.47	38.54	38.45	0.66%	75,427
Jan 21, 2026	38.09	38.39	37.87	38.28	38.19	0.08%	156,686
Jan 20, 2026	38.29	38.29	37.95	38.25	38.16	-0.86%	217,559
Jan 19, 2026	38.67	38.76	38.55	38.58	38.49	-1.47%	99,319
Jan 16, 2026	39.19	39.21	39.02	39.16	39.07	-0.15%	44,458
Jan 15, 2026	39.01	39.26	39.00	39.22	39.12	1.21%	152,002
Jan 14, 2026	38.97	39.00	38.68	38.75	38.66	-0.65%	78,815
Jan 13, 2026	38.99	39.09	38.88	39.01	38.91	0.16%	73,187
Jan 12, 2026	38.73	38.95	38.63	38.94	38.85	-0.02%	48,230
Jan 9, 2026	38.70	39.00	38.69	38.95	38.86	0.83%	76,587
Jan 8, 2026	38.54	38.65	38.52	38.63	38.54	-0.20%	35,425
Jan 7, 2026	38.71	38.73	38.62	38.71	38.62	0.33%	131,363
Jan 6, 2026	38.45	38.66	38.37	38.58	38.49	0.30%	118,130
Jan 5, 2026	38.28	38.50	38.28	38.47	38.37	1.28%	55,929
Jan 2, 2026	38.50	38.50	37.90	37.98	37.89	-0.43%	276,010
Dec 30, 2025	38.06	38.14	38.05	38.14	38.05	0.19%	24,058
Dec 29, 2025	38.10	38.14	37.98	38.07	37.98	0.17%	34,456
Dec 23, 2025	37.93	38.04	37.87	38.01	37.92	0.18%	42,950
Dec 22, 2025	37.92	37.94	37.81	37.94	37.85	0.22%	72,138
Dec 19, 2025	37.65	37.86	37.57	37.86	37.77	0.46%	79,680
Dec 18, 2025	37.29	37.69	37.29	37.68	37.59	1.11%	77,678
Dec 17, 2025	37.68	37.74	37.27	37.27	37.18	-0.43%	64,622
Dec 16, 2025	37.48	37.60	37.36	37.43	37.34	-0.69%	103,932