ETR:H4ZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	80.09	80.53	79.72	80.13	80.13	0.10%	3,784
Sep 21, 2026	79.76	80.13	79.69	80.05	80.05	1.27%	37,488
Sep 18, 2026	79.92	80.05	78.92	79.05	79.05	-1.34%	29,994
Sep 17, 2026	79.88	80.29	79.86	80.12	80.12	0.87%	1,278
Sep 16, 2026	79.49	79.59	79.14	79.43	79.43	0.52%	7,656
Sep 15, 2026	79.02	79.31	78.59	79.02	79.02	-0.40%	4,094
Sep 14, 2026	79.72	79.75	79.07	79.34	79.34	-0.99%	10,532
Sep 11, 2026	79.82	80.26	79.73	80.13	80.13	0.81%	5,674
Sep 10, 2026	79.99	80.08	79.39	79.49	79.49	-0.60%	8,469
Sep 9, 2026	80.79	80.79	79.60	79.97	79.97	-1.56%	2,625
Sep 8, 2026	81.01	81.26	80.62	81.24	81.24	0.18%	657
Sep 7, 2026	81.08	81.14	80.74	81.09	81.09	0.10%	1,428
Sep 4, 2026	80.66	81.19	80.66	81.01	81.01	0.19%	2,458
Sep 3, 2026	80.70	80.86	80.42	80.86	80.86	0.30%	2,869
Sep 2, 2026	80.70	80.76	80.36	80.62	80.62	-0.10%	2,682
Sep 1, 2026	81.25	81.41	80.54	80.70	80.70	-0.75%	6,830
Aug 31, 2026	82.08	82.08	81.31	81.31	81.31	-1.09%	2,568
Aug 28, 2026	82.01	82.21	81.96	82.21	82.21	0.93%	1,815
Aug 27, 2026	82.12	82.13	81.38	81.45	81.45	-0.63%	9,363
Aug 26, 2026	82.05	82.29	81.82	81.97	81.97	0.16%	27,652
Aug 25, 2026	82.11	82.20	81.80	81.84	81.84	0.23%	4,064
Aug 24, 2026	81.65	81.82	81.58	81.65	81.65	-0.28%	728
Aug 21, 2026	81.52	81.88	81.51	81.88	81.88	0.64%	9,248
Aug 20, 2026	81.62	81.64	81.28	81.36	81.36	-0.34%	6,352
Aug 19, 2026	82.03	82.25	81.64	81.64	81.64	-0.37%	2,402
Aug 18, 2026	82.55	82.57	81.93	81.94	81.94	-0.94%	1,629
Aug 17, 2026	83.12	83.15	82.72	82.72	82.72	-0.14%	4,804
Aug 14, 2026	83.10	83.21	82.84	82.84	82.84	-0.13%	3,083
Aug 13, 2026	83.17	83.32	82.94	82.95	82.95	0.16%	14,685
Aug 12, 2026	83.17	83.24	82.78	82.82	82.82	-0.28%	648
Aug 11, 2026	83.08	83.36	82.86	83.05	83.05	0.23%	11,536
Aug 10, 2026	82.86	83.09	82.80	82.86	82.86	0.11%	3,487
Aug 7, 2026	82.67	83.05	82.67	82.77	82.77	0.27%	1,945
Aug 6, 2026	82.42	82.76	82.42	82.55	82.55	0.47%	349
Aug 5, 2026	82.61	82.61	82.16	82.16	82.16	-0.15%	3,602
Aug 4, 2026	82.17	82.28	81.83	82.28	82.28	0.91%	5,185
Aug 3, 2026	81.15	81.61	81.14	81.54	81.54	1.20%	5,702
Jul 31, 2026	80.91	81.35	80.26	80.57	80.57	0.19%	4,858
Jul 30, 2026	79.47	80.42	79.32	80.42	80.42	1.50%	3,359
Jul 29, 2026	79.88	79.88	79.12	79.23	79.23	-0.70%	4,453
Jul 28, 2026	79.88	80.04	79.36	79.79	79.79	0.15%	3,420
Jul 27, 2026	80.51	80.74	79.67	79.67	79.67	0.05%	4,029
Jul 24, 2026	78.81	79.63	78.81	79.63	79.63	1.18%	5,350
Jul 23, 2026	79.56	79.65	78.57	78.70	78.70	-1.74%	7,071
Jul 22, 2026	79.36	80.14	79.36	80.09	80.09	0.59%	7,469
Jul 21, 2026	79.34	79.62	79.15	79.62	79.62	0.86%	6,561
Jul 20, 2026	78.90	79.34	78.82	78.94	78.94	-0.01%	3,837
Jul 17, 2026	78.85	79.06	78.61	78.95	78.95	-0.85%	1,396
Jul 16, 2026	79.61	79.63	78.79	79.63	79.63	0.31%	5,733
Jul 15, 2026	79.68	79.68	79.34	79.38	79.38	-0.19%	2,547