ETR:H4ZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	37.32	37.32	37.15	37.17	-	-0.83%	3,667
Mar 25, 2026	37.43	37.54	37.33	37.49	37.49	0.91%	64,778
Mar 24, 2026	37.18	37.22	36.93	37.15	37.15	0.05%	129,788
Mar 23, 2026	36.53	37.48	36.48	37.13	37.13	0.40%	135,730
Mar 20, 2026	37.50	37.52	36.98	36.98	36.98	-1.08%	70,750
Mar 19, 2026	37.77	37.83	37.39	37.39	37.39	-1.65%	72,191
Mar 18, 2026	38.45	38.47	37.98	38.01	38.01	-0.62%	36,877
Mar 17, 2026	38.09	38.40	38.06	38.25	38.25	0.23%	35,567
Mar 16, 2026	38.17	38.32	38.00	38.17	38.17	0.25%	202,594
Mar 13, 2026	37.96	38.35	37.94	38.07	38.07	-0.18%	109,161
Mar 12, 2026	38.26	38.31	38.00	38.14	38.14	-0.50%	42,787
Mar 11, 2026	38.31	38.41	38.22	38.33	38.33	-0.35%	89,051
Mar 10, 2026	38.37	38.48	38.19	38.46	38.46	1.37%	106,404
Mar 9, 2026	37.54	37.97	37.51	37.95	37.95	-0.42%	109,228
Mar 6, 2026	38.58	38.59	37.98	38.11	38.11	-1.09%	65,737
Mar 5, 2026	38.70	38.86	38.49	38.53	38.53	-0.56%	37,296
Mar 4, 2026	38.38	38.78	38.36	38.74	38.74	1.18%	59,160
Mar 3, 2026	38.47	38.48	38.01	38.29	38.29	-1.21%	228,833
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