ETR:H4ZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.70	43.75	43.66	43.75	-	0.63%	12,056
Sep 21, 2026	43.27	43.50	43.25	43.48	43.48	1.24%	32,965
Sep 18, 2026	43.15	43.16	42.94	42.94	42.94	-0.26%	24,954
Sep 17, 2026	42.96	43.12	42.96	43.06	43.06	0.74%	28,691
Sep 16, 2026	42.66	42.78	42.61	42.74	42.74	0.52%	45,693
Sep 15, 2026	42.62	42.71	42.47	42.52	42.52	-0.48%	78,290
Sep 14, 2026	42.68	42.79	42.61	42.73	42.73	-0.19%	40,455
Sep 11, 2026	42.58	42.89	42.55	42.81	42.81	0.94%	25,121
Sep 10, 2026	42.71	42.71	42.37	42.41	42.41	-0.43%	28,184
Sep 9, 2026	42.88	42.89	42.57	42.59	42.59	-0.88%	69,220
Sep 8, 2026	43.04	43.07	42.94	42.97	42.97	-0.15%	6,885
Sep 7, 2026	43.16	43.17	43.03	43.04	43.04	-0.08%	34,727
Sep 4, 2026	43.18	43.25	43.07	43.07	43.07	-0.31%	36,234
Sep 3, 2026	42.85	43.20	42.83	43.20	43.20	0.82%	43,681
Sep 2, 2026	42.76	42.87	42.58	42.85	42.85	0.13%	37,665
Sep 1, 2026	43.03	43.05	42.71	42.80	42.80	-0.08%	168,724
Aug 31, 2026	43.13	43.14	42.83	42.83	42.83	-1.14%	33,665
Aug 28, 2026	43.11	43.33	43.08	43.33	43.33	0.85%	8,960
Aug 27, 2026	42.95	43.02	42.89	42.96	42.96	0.32%	27,488
Aug 26, 2026	42.83	42.90	42.76	42.83	42.83	0.14%	14,264
Aug 25, 2026	42.83	42.89	42.71	42.77	42.77	0.26%	73,573
Aug 24, 2026	42.66	42.76	42.60	42.66	42.66	-0.21%	39,715
Aug 21, 2026	42.56	42.75	42.56	42.75	42.75	0.25%	61,424
Aug 20, 2026	42.83	42.83	42.54	42.64	42.64	-0.63%	34,172
Aug 19, 2026	42.98	43.09	42.86	42.91	42.91	-0.35%	50,877
Aug 18, 2026	43.26	43.26	43.06	43.06	43.06	-1.00%	32,388
Aug 17, 2026	43.62	43.62	43.47	43.50	43.50	-0.09%	75,249
Aug 14, 2026	43.78	43.78	43.54	43.54	43.54	-0.40%	87,106
Aug 13, 2026	43.67	43.88	43.63	43.71	43.71	0.46%	16,791
Aug 12, 2026	43.51	43.58	43.47	43.51	43.51	0.07%	62,126
Aug 11, 2026	43.51	43.62	43.48	43.48	43.48	-0.03%	48,665
Aug 10, 2026	43.52	43.56	43.47	43.49	43.49	0.06%	67,013
Aug 7, 2026	43.35	43.47	43.35	43.47	43.47	0.44%	78,189
Aug 6, 2026	43.32	43.37	43.28	43.28	43.28	-0.07%	13,583
Aug 5, 2026	43.46	43.55	43.29	43.31	43.31	0.29%	85,289
Aug 4, 2026	42.85	43.18	42.77	43.18	43.18	1.30%	49,894
Aug 3, 2026	42.38	42.63	42.34	42.63	42.63	1.47%	155,446
Jul 31, 2026	42.18	42.29	41.90	42.01	42.01	0.52%	52,954
Jul 30, 2026	41.72	41.91	41.65	41.79	41.79	-0.57%	39,712
Jul 29, 2026	42.53	42.54	42.11	42.20	42.03	-0.61%	27,663
Jul 28, 2026	42.33	42.48	42.25	42.46	42.29	0.38%	15,617
Jul 27, 2026	42.66	42.71	42.30	42.30	42.13	-0.44%	41,078
Jul 24, 2026	42.24	42.49	42.24	42.49	42.32	0.67%	31,213
Jul 23, 2026	42.53	42.59	42.14	42.21	42.04	-1.25%	104,946
Jul 22, 2026	42.53	42.74	42.51	42.74	42.57	0.25%	65,528
Jul 21, 2026	42.52	42.64	42.45	42.64	42.46	0.33%	45,344
Jul 20, 2026	42.32	42.61	42.32	42.50	42.32	0.33%	47,637
Jul 17, 2026	42.30	42.45	42.18	42.36	42.18	-1.15%	38,455
Jul 16, 2026	42.79	42.85	42.62	42.85	42.68	-	16,860
Jul 15, 2026	42.92	42.98	42.83	42.85	42.68	0.17%	81,606