ETR:H4ZT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.27	33.43	33.24	33.37	-	1.54%	1,942
Sep 22, 2026	33.09	33.17	32.87	32.87	32.87	-1.73%	11,129
Sep 21, 2026	33.67	33.78	33.35	33.45	33.45	0.01%	1,153
Sep 18, 2026	33.89	33.97	33.44	33.44	33.44	-2.66%	7,055
Sep 17, 2026	34.37	34.46	34.25	34.36	34.36	0.34%	2,205
Sep 16, 2026	34.40	34.40	34.15	34.24	34.24	-0.64%	877
Sep 15, 2026	34.75	34.75	34.42	34.46	34.46	-1.66%	821
Sep 14, 2026	33.95	35.15	33.92	35.04	35.04	2.80%	2,488
Sep 11, 2026	34.00	34.15	33.92	34.09	34.09	-0.47%	7,004
Sep 10, 2026	34.69	34.72	34.24	34.25	34.25	-1.59%	5,828
Sep 9, 2026	35.02	35.07	34.80	34.80	34.80	-1.16%	1,843
Sep 8, 2026	35.11	35.36	35.10	35.21	35.21	1.13%	1,214
Sep 7, 2026	35.00	35.08	34.78	34.82	34.82	-0.76%	4,579
Sep 4, 2026	35.44	35.57	35.07	35.08	35.08	-1.46%	4,986
Sep 3, 2026	35.29	35.66	35.29	35.60	35.60	2.20%	2,171
Sep 2, 2026	34.79	35.03	34.75	34.84	34.84	0.43%	5,060
Sep 1, 2026	34.61	34.88	34.61	34.69	34.69	1.79%	7,187
Aug 31, 2026	34.34	34.40	34.02	34.08	34.08	-0.22%	1,020
Aug 28, 2026	33.92	34.23	33.92	34.15	34.15	0.21%	3,060
Aug 27, 2026	33.90	34.32	33.88	34.08	34.08	0.80%	14,603
Aug 26, 2026	34.33	34.33	33.81	33.81	33.81	-2.11%	10,113
Aug 25, 2026	34.59	34.75	34.54	34.54	34.54	0.52%	2,941
Aug 24, 2026	34.40	34.46	34.24	34.36	34.36	-0.95%	5,320
Aug 21, 2026	34.30	34.78	34.30	34.69	34.69	2.50%	11,493
Aug 20, 2026	33.96	33.96	33.62	33.85	33.85	1.12%	9,565
Aug 19, 2026	33.82	33.82	33.47	33.47	33.47	-0.25%	2,923
Aug 18, 2026	34.01	34.07	33.50	33.56	33.56	-1.16%	3,183
Aug 17, 2026	33.98	33.98	33.75	33.95	33.95	0.44%	4,593
Aug 14, 2026	33.93	34.02	33.80	33.80	33.80	0.37%	2,957
Aug 13, 2026	33.72	34.00	33.63	33.68	33.68	-0.63%	14,026
Aug 12, 2026	33.83	34.04	33.70	33.89	33.89	0.13%	2,641
Aug 11, 2026	33.71	33.85	33.46	33.85	33.85	-1.27%	24,354
Aug 10, 2026	34.45	34.45	34.12	34.28	34.28	-0.94%	5,146
Aug 7, 2026	34.54	34.68	34.26	34.61	34.61	1.21%	23,162
Aug 6, 2026	34.11	34.19	33.91	34.19	34.19	0.34%	7,538
Aug 5, 2026	35.76	35.83	35.57	35.57	34.07	-1.48%	18,049
Aug 4, 2026	35.22	36.12	35.19	36.11	34.59	2.08%	2,573
Aug 3, 2026	35.09	35.37	34.99	35.37	33.88	1.83%	6,714
Jul 31, 2026	35.30	35.30	34.74	34.74	33.27	0.03%	14,184
Jul 30, 2026	35.07	35.38	34.73	34.73	33.26	0.39%	7,947
Jul 29, 2026	34.83	34.85	34.48	34.59	33.13	-0.67%	11,620
Jul 28, 2026	34.93	35.00	34.59	34.83	33.36	0.65%	4,646
Jul 27, 2026	34.97	35.09	34.60	34.60	33.14	-2.05%	13,793
Jul 24, 2026	35.34	35.45	34.99	35.33	33.84	-0.45%	3,085
Jul 23, 2026	36.37	36.37	35.38	35.49	33.99	-2.51%	10,501
Jul 22, 2026	36.52	36.65	36.36	36.40	34.87	-0.55%	5,952
Jul 21, 2026	36.60	36.70	36.52	36.60	35.06	0.38%	4,894
Jul 20, 2026	36.40	36.46	36.14	36.46	34.93	1.18%	4,670
Jul 17, 2026	35.94	36.36	35.93	36.04	34.52	3.02%	3,208
Jul 16, 2026	34.65	35.03	34.63	34.98	33.51	1.92%	6,667