ETR:H4ZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.29	20.29	20.25	20.25	-	0.10%	600
Sep 22, 2026	20.20	20.26	20.15	20.23	20.23	0.27%	9,383
Sep 21, 2026	20.08	20.18	20.04	20.18	20.18	0.57%	9,856
Sep 18, 2026	20.16	20.16	20.06	20.06	20.06	-0.69%	25,293
Sep 17, 2026	20.24	20.24	20.17	20.20	20.20	0.10%	13,354
Sep 16, 2026	20.14	20.20	20.09	20.18	20.18	0.25%	8,514
Sep 15, 2026	20.10	20.14	20.00	20.13	20.13	-0.45%	47,480
Sep 14, 2026	20.28	20.35	20.18	20.22	20.22	0.20%	25,734
Sep 11, 2026	20.17	20.25	20.16	20.18	20.18	0.02%	9,637
Sep 10, 2026	20.32	20.33	20.18	20.18	20.18	-0.49%	876
Sep 9, 2026	20.44	20.47	20.26	20.28	20.28	-1.10%	3,636
Sep 8, 2026	20.41	20.55	20.38	20.50	20.50	0.49%	2,403
Sep 7, 2026	20.49	20.49	20.39	20.40	20.40	-1.09%	209
Sep 4, 2026	20.54	20.66	20.53	20.63	20.63	0.24%	2,432
Sep 3, 2026	20.46	20.58	20.43	20.58	20.58	0.49%	76,061
Sep 2, 2026	20.60	20.60	20.42	20.48	20.48	-0.73%	575
Sep 1, 2026	20.60	20.72	20.55	20.63	20.63	0.54%	15,268
Aug 31, 2026	20.70	20.74	20.51	20.52	20.52	-1.51%	1,538
Aug 28, 2026	20.86	20.86	20.79	20.83	20.83	-0.02%	18,376
Aug 27, 2026	20.88	20.92	20.84	20.84	20.84	-0.79%	6,304
Aug 26, 2026	21.05	21.07	21.00	21.00	21.00	-0.14%	880
Aug 25, 2026	20.96	21.03	20.95	21.03	21.03	0.67%	2,470
Aug 24, 2026	20.96	21.01	20.89	20.89	20.89	0.12%	17,097
Aug 21, 2026	20.89	21.03	20.87	20.87	20.87	-0.41%	643
Aug 20, 2026	20.82	20.95	20.76	20.95	20.95	0.79%	31,914
Aug 19, 2026	20.89	20.89	20.79	20.79	20.79	-0.86%	7,617
Aug 18, 2026	20.97	21.03	20.97	20.97	20.97	0.10%	2,041
Aug 17, 2026	21.01	21.01	20.95	20.95	20.95	-0.88%	2,934
Aug 14, 2026	21.14	21.15	21.08	21.13	21.13	-0.09%	1,149
Aug 13, 2026	21.05	21.17	21.03	21.15	21.15	0.79%	3,183
Aug 12, 2026	20.81	20.99	20.81	20.99	20.99	0.36%	7,638
Aug 11, 2026	21.01	21.02	20.89	20.91	20.91	-0.24%	6,367
Aug 10, 2026	21.20	21.20	20.94	20.96	20.96	-1.27%	1,160
Aug 7, 2026	21.16	21.26	21.13	21.23	21.23	-0.12%	385
Aug 6, 2026	21.38	21.40	21.26	21.26	21.26	0.07%	1,916
Aug 5, 2026	21.32	21.34	21.22	21.24	21.24	-0.19%	10,728
Aug 4, 2026	21.34	21.38	21.12	21.28	21.28	-0.37%	25,369
Aug 3, 2026	21.42	21.46	21.36	21.36	21.36	-0.28%	2,729
Jul 31, 2026	21.47	21.54	21.39	21.42	21.42	-0.12%	13,563
Jul 30, 2026	21.75	21.79	21.45	21.45	21.45	-2.07%	4,564
Jul 29, 2026	22.17	22.21	22.03	22.08	21.90	-0.47%	19,112
Jul 28, 2026	22.27	22.34	22.18	22.18	22.00	0.20%	3,884
Jul 27, 2026	22.20	22.25	22.13	22.14	21.96	0.11%	6,304
Jul 24, 2026	21.81	22.14	21.80	22.11	21.93	1.47%	951
Jul 23, 2026	21.74	21.82	21.72	21.79	21.62	0.09%	10,287
Jul 22, 2026	21.83	21.93	21.77	21.77	21.60	-0.46%	1,220
Jul 21, 2026	21.82	21.88	21.77	21.87	21.69	0.37%	1,340
Jul 20, 2026	21.78	21.90	21.78	21.79	21.62	-0.39%	8,328
Jul 17, 2026	21.83	21.95	21.83	21.88	21.70	0.92%	12,259
Jul 16, 2026	21.36	21.72	21.33	21.68	21.50	1.26%	10,173