ETR:RZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	86.00	86.00	82.20	82.20	82.20	-5.17%	128
Jul 29, 2026	85.08	87.98	85.08	86.68	86.68	1.59%	86
Jul 28, 2026	85.02	85.32	83.32	85.32	85.32	3.85%	262
Jul 27, 2026	81.50	82.16	81.50	82.16	82.16	1.13%	9
Jul 24, 2026	81.24	81.24	81.24	81.24	81.24	2.03%	-
Jul 23, 2026	77.26	79.62	77.26	79.62	79.62	-4.12%	10
Jul 22, 2026	78.18	83.04	76.02	83.04	83.04	5.06%	24
Jul 21, 2026	80.42	80.42	79.04	79.04	79.04	-2.95%	8
Jul 20, 2026	81.40	81.44	81.40	81.44	81.44	-1.28%	8
Jul 17, 2026	80.56	82.50	80.56	82.50	82.50	0.68%	77
Jul 16, 2026	81.98	81.98	81.94	81.94	81.94	2.71%	32
Jul 15, 2026	80.50	80.50	79.78	79.78	79.78	-0.35%	100
Jul 14, 2026	80.06	80.06	80.06	80.06	80.06	-1.72%	-
Jul 13, 2026	81.76	81.76	81.46	81.46	81.46	5.63%	40
Jul 10, 2026	77.12	77.12	77.12	77.12	77.12	-4.06%	133
Jul 9, 2026	80.38	80.38	80.38	80.38	80.38	-0.35%	-
Jul 8, 2026	79.24	80.66	79.24	80.66	80.66	-1.20%	26
Jul 7, 2026	81.64	81.64	81.64	81.64	81.64	0.89%	-
Jul 6, 2026	80.48	80.92	80.48	80.92	80.92	1.56%	66
Jul 2, 2026	79.72	79.72	79.68	79.68	79.68	3.11%	45
Jun 30, 2026	77.28	77.28	77.28	77.28	77.28	-1.29%	-
Jun 29, 2026	78.40	78.40	78.40	78.40	78.29	-	63
Jun 26, 2026	78.48	78.48	78.16	78.40	78.29	0.82%	36
Jun 25, 2026	77.76	77.76	77.76	77.76	77.65	2.02%	4
Jun 24, 2026	74.84	76.22	74.84	76.22	76.11	4.78%	20
Jun 23, 2026	72.74	72.74	72.74	72.74	72.63	-	5
Jun 22, 2026	72.28	72.74	72.00	72.74	72.63	0.39%	1,165
Jun 18, 2026	70.52	72.68	70.52	72.46	72.35	-1.01%	99
Jun 17, 2026	71.80	73.72	71.80	73.20	73.09	1.55%	94
Jun 16, 2026	72.08	72.08	72.08	72.08	71.98	-0.08%	-
Jun 15, 2026	72.14	72.14	72.14	72.14	72.04	0.06%	-
Jun 12, 2026	72.10	72.10	72.10	72.10	72.00	0.31%	3
Jun 11, 2026	71.88	71.88	71.88	71.88	71.78	-2.71%	2
Jun 10, 2026	73.88	73.88	73.88	73.88	73.77	7.17%	-