ETR:H4ZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.49	42.57	42.45	42.52	42.52	0.58%	30,245
Sep 21, 2026	42.09	42.27	42.05	42.27	42.27	1.24%	14,758
Sep 18, 2026	41.97	41.99	41.75	41.76	41.76	-0.26%	6,573
Sep 17, 2026	41.78	41.93	41.75	41.87	41.87	0.76%	8,617
Sep 16, 2026	41.48	41.58	41.41	41.55	41.55	0.52%	12,512
Sep 15, 2026	41.42	41.52	41.30	41.34	41.34	-0.49%	18,595
Sep 14, 2026	41.48	41.60	41.46	41.54	41.54	-0.21%	5,692
Sep 11, 2026	41.41	41.70	41.35	41.63	41.63	0.94%	10,342
Sep 10, 2026	41.50	41.52	41.19	41.24	41.24	-0.43%	39,680
Sep 9, 2026	41.70	41.70	41.40	41.42	41.42	-0.87%	11,758
Sep 8, 2026	41.83	41.88	41.74	41.78	41.78	-0.14%	8,841
Sep 7, 2026	41.96	41.97	41.84	41.84	41.84	-0.08%	5,031
Sep 4, 2026	41.98	42.06	41.87	41.87	41.87	-0.29%	18,952
Sep 3, 2026	41.68	41.99	41.67	41.99	41.99	0.78%	10,353
Sep 2, 2026	41.57	41.69	41.41	41.67	41.67	0.17%	16,179
Sep 1, 2026	41.84	41.86	41.53	41.60	41.60	-0.12%	24,779
Aug 31, 2026	41.93	41.94	41.65	41.65	41.65	-1.14%	6,849
Aug 28, 2026	41.93	42.13	41.88	42.13	42.13	0.87%	4,876
Aug 27, 2026	41.75	41.82	41.70	41.77	41.77	0.33%	3,024
Aug 26, 2026	41.63	41.71	41.58	41.63	41.63	0.10%	8,159
Aug 25, 2026	41.63	41.69	41.51	41.59	41.59	0.26%	9,770
Aug 24, 2026	41.47	41.56	41.44	41.48	41.48	-0.20%	31,112
Aug 21, 2026	41.37	41.56	41.37	41.56	41.56	0.28%	12,291
Aug 20, 2026	41.65	41.65	41.38	41.45	41.45	-0.65%	7,117
Aug 19, 2026	41.79	41.90	41.72	41.72	41.72	-0.35%	8,314
Aug 18, 2026	42.06	42.08	41.86	41.86	41.86	-0.98%	11,783
Aug 17, 2026	42.41	42.41	42.28	42.28	42.28	-0.11%	24,548
Aug 14, 2026	42.54	42.55	42.33	42.33	42.33	-0.41%	9,662
Aug 13, 2026	42.43	42.63	42.43	42.50	42.50	0.45%	10,366
Aug 12, 2026	42.31	42.40	42.28	42.31	42.31	0.07%	14,486
Aug 11, 2026	42.32	42.41	42.28	42.28	42.28	-0.02%	7,610
Aug 10, 2026	42.30	42.33	42.25	42.29	42.29	0.10%	31,580
Aug 7, 2026	42.14	42.29	42.14	42.25	42.25	0.39%	7,781
Aug 6, 2026	42.13	42.16	42.08	42.08	42.08	-0.07%	5,894
Aug 5, 2026	42.26	42.35	42.10	42.11	42.11	0.31%	33,473
Aug 4, 2026	41.66	41.98	41.60	41.98	41.98	1.28%	21,793
Aug 3, 2026	41.20	41.46	41.16	41.45	41.45	1.59%	14,033
Jul 31, 2026	40.97	41.11	40.80	40.80	40.80	0.43%	4,902
Jul 30, 2026	40.58	40.74	40.48	40.62	40.62	-0.55%	8,225
Jul 29, 2026	41.18	41.21	40.84	40.84	40.84	-0.66%	4,419
Jul 28, 2026	41.00	41.15	40.95	41.12	41.12	0.41%	11,209
Jul 27, 2026	41.28	41.36	40.95	40.95	40.95	-0.44%	22,545
Jul 24, 2026	40.90	41.13	40.90	41.13	41.13	0.67%	11,903
Jul 23, 2026	41.18	41.23	40.83	40.86	40.86	-1.29%	25,303
Jul 22, 2026	41.18	41.39	41.18	41.39	41.39	0.25%	5,181
Jul 21, 2026	41.16	41.32	41.10	41.29	41.29	0.35%	12,489
Jul 20, 2026	40.98	41.25	40.96	41.15	41.15	0.29%	29,496
Jul 17, 2026	40.94	41.05	40.84	41.02	41.02	-1.10%	22,908
Jul 16, 2026	41.43	41.48	41.31	41.48	41.48	-0.02%	2,570
Jul 15, 2026	41.56	41.63	41.47	41.49	41.49	0.16%	2,422