ETR:H4ZP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.43	6.43	6.43	6.43	-	-0.94%	48
Sep 22, 2026	6.47	6.54	6.46	6.49	6.49	0.96%	83,319
Sep 21, 2026	6.42	6.45	6.42	6.43	6.43	1.36%	12,697
Sep 18, 2026	6.34	6.34	6.33	6.34	6.34	0.70%	10,332
Sep 17, 2026	6.28	6.30	6.28	6.30	6.30	0.57%	57,732
Sep 16, 2026	6.29	6.29	6.25	6.26	6.26	-0.57%	44,146
Sep 15, 2026	6.30	6.31	6.28	6.30	6.30	-0.71%	85,300
Sep 14, 2026	6.32	6.34	6.31	6.34	6.34	1.07%	51,693
Sep 11, 2026	6.28	6.29	6.27	6.28	6.28	0.22%	116,279
Sep 10, 2026	6.30	6.30	6.26	6.26	6.26	-0.98%	142,002
Sep 9, 2026	6.36	6.37	6.31	6.33	6.33	-0.78%	5,855
Sep 8, 2026	6.39	6.40	6.38	6.38	6.38	-0.03%	16,848
Sep 7, 2026	6.41	6.42	6.37	6.38	6.38	-1.57%	26,752
Sep 4, 2026	6.46	6.49	6.45	6.48	6.48	0.95%	48,850
Sep 3, 2026	6.37	6.42	6.37	6.42	6.42	-0.60%	8,773
Sep 2, 2026	6.44	6.46	6.41	6.46	6.46	-0.15%	44,899
Sep 1, 2026	6.47	6.48	6.43	6.47	6.47	-0.22%	10,655
Aug 31, 2026	6.51	6.53	6.48	6.48	6.48	-0.84%	108,666
Aug 28, 2026	6.50	6.54	6.50	6.54	6.54	1.08%	38,365
Aug 27, 2026	6.49	6.50	6.47	6.47	6.47	-0.51%	48,462
Aug 26, 2026	6.51	6.51	6.49	6.50	6.50	0.60%	9,116
Aug 25, 2026	6.42	6.46	6.42	6.46	6.46	0.17%	145,909
Aug 24, 2026	6.42	6.46	6.40	6.45	6.45	-1.23%	69,003
Aug 21, 2026	6.54	6.56	6.53	6.53	6.53	0.79%	43,396
Aug 20, 2026	6.52	6.52	6.44	6.48	6.48	-0.43%	105,835
Aug 19, 2026	6.47	6.51	6.47	6.51	6.51	0.22%	14,926
Aug 18, 2026	6.53	6.53	6.49	6.49	6.49	-0.12%	41,243
Aug 17, 2026	6.53	6.53	6.50	6.50	6.50	0.81%	96,463
Aug 14, 2026	6.45	6.47	6.43	6.45	6.45	-0.45%	529,220
Aug 13, 2026	6.52	6.53	6.48	6.48	6.48	-0.81%	229,762
Aug 12, 2026	6.57	6.58	6.53	6.53	6.53	-1.27%	140,149
Aug 11, 2026	6.64	6.65	6.61	6.61	6.61	-1.67%	13,853
Aug 10, 2026	6.70	6.73	6.70	6.73	6.73	0.46%	36,757
Aug 7, 2026	6.66	6.70	6.66	6.70	6.70	0.98%	41,946
Aug 6, 2026	6.61	6.64	6.61	6.63	6.63	-0.26%	35,212
Aug 5, 2026	6.76	6.76	6.71	6.71	6.65	0.06%	51,405
Aug 4, 2026	6.71	6.71	6.66	6.71	6.64	-0.28%	65,210
Aug 3, 2026	6.70	6.73	6.68	6.73	6.66	0.87%	63,763
Jul 31, 2026	6.66	6.69	6.65	6.67	6.60	0.39%	128,579
Jul 30, 2026	6.68	6.68	6.63	6.64	6.58	-0.64%	62,796
Jul 29, 2026	6.68	6.69	6.66	6.69	6.62	1.12%	79,883
Jul 28, 2026	6.56	6.61	6.56	6.61	6.55	0.29%	94,292
Jul 27, 2026	6.56	6.60	6.54	6.59	6.53	1.38%	71,577
Jul 24, 2026	6.46	6.50	6.46	6.50	6.44	0.29%	14,416
Jul 23, 2026	6.57	6.58	6.49	6.49	6.42	-0.40%	63,335
Jul 22, 2026	6.50	6.52	6.49	6.51	6.45	-0.75%	25,589
Jul 21, 2026	6.63	6.63	6.56	6.56	6.50	-0.62%	90,427
Jul 20, 2026	6.55	6.60	6.55	6.60	6.54	3.14%	48,594
Jul 17, 2026	6.37	6.41	6.36	6.40	6.34	-2.69%	18,228
Jul 16, 2026	6.59	6.59	6.55	6.58	6.51	-0.18%	42,504