ETR:RZ2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	103.90	104.65	102.45	104.65	104.65	-0.19%	10
Nov 5, 2026	104.55	104.90	104.55	104.85	104.85	0.14%	17
Nov 4, 2026	102.80	104.70	102.80	104.70	104.70	1.01%	3
Nov 3, 2026	103.10	105.00	102.00	103.65	103.65	0.48%	4,426
Nov 2, 2026	99.70	103.15	99.70	103.15	103.15	0.54%	31
Oct 30, 2026	93.86	102.60	93.86	102.60	102.60	10.30%	10
Oct 29, 2026	92.00	93.02	92.00	93.02	93.02	0.89%	88
Oct 28, 2026	92.24	92.68	92.20	92.20	92.20	0.13%	-
Oct 27, 2026	92.56	92.68	92.08	92.08	92.08	-0.35%	-
Oct 26, 2026	93.20	93.20	91.58	92.40	92.40	-0.77%	6
Oct 23, 2026	93.50	93.50	93.12	93.12	93.12	0.63%	-
Oct 22, 2026	90.18	92.54	88.08	92.54	92.54	2.37%	150
Oct 21, 2026	90.34	91.44	88.96	90.40	90.40	-0.26%	3
Oct 20, 2026	89.60	90.64	89.42	90.64	90.64	1.09%	18
Oct 19, 2026	90.68	90.68	89.66	89.66	89.66	0.63%	-
Oct 16, 2026	89.94	89.94	89.10	89.10	89.10	-1.70%	16
Oct 15, 2026	89.94	90.64	89.94	90.64	90.64	0.69%	-
Oct 14, 2026	88.46	90.02	88.46	90.02	90.02	2.09%	-
Oct 13, 2026	87.76	88.18	87.72	88.18	88.18	-0.11%	9
Oct 12, 2026	86.54	88.28	86.54	88.28	88.28	2.39%	60
Oct 9, 2026	86.08	86.22	86.08	86.22	86.22	2.16%	-
Oct 8, 2026	85.14	86.00	84.36	84.40	84.40	-0.07%	17
Oct 7, 2026	85.88	85.98	84.46	84.46	84.46	-1.70%	-
Oct 6, 2026	86.16	86.16	85.92	85.92	85.92	0.66%	2
Oct 5, 2026	84.54	85.36	84.40	85.36	85.36	1.31%	-
Oct 2, 2026	84.68	84.88	84.26	84.26	84.26	0.67%	13
Oct 1, 2026	83.44	83.70	83.44	83.70	83.70	-0.57%	-
Sep 30, 2026	84.86	85.00	84.18	84.18	84.18	-0.64%	-
Sep 29, 2026	84.64	84.84	81.96	84.84	84.73	0.09%	33
Sep 28, 2026	85.12	85.12	84.76	84.76	84.65	0.19%	6
Sep 25, 2026	84.64	84.70	84.60	84.60	84.49	-1.03%	2
Sep 24, 2026	83.78	85.48	83.70	85.48	85.36	1.45%	-
Sep 23, 2026	83.74	84.26	83.74	84.26	84.15	0.93%	-
Sep 22, 2026	82.96	83.48	79.24	83.48	83.37	1.14%	200
Sep 21, 2026	82.80	82.80	82.54	82.54	82.43	-0.48%	-
Sep 18, 2026	83.18	83.18	82.94	82.94	82.83	0.48%	-
Sep 17, 2026	84.02	84.16	82.54	82.54	82.43	-1.20%	-
Sep 16, 2026	82.52	83.54	82.50	83.54	83.43	0.53%	275
Sep 15, 2026	83.66	84.06	82.16	83.10	82.99	0.27%	5
Sep 14, 2026	81.12	82.88	81.12	82.88	82.77	1.99%	2
Sep 11, 2026	80.18	81.26	80.18	81.26	81.15	0.54%	1
Sep 10, 2026	81.70	81.70	80.82	80.82	80.71	-1.27%	-
Sep 9, 2026	82.18	82.18	81.74	81.86	81.75	-0.44%	-
Sep 8, 2026	82.32	82.66	82.22	82.22	82.11	-0.53%	13
Sep 7, 2026	82.82	82.82	82.66	82.66	82.55	-0.27%	-
Sep 4, 2026	82.88	82.88	82.88	82.88	82.77	-1.40%	-
Sep 3, 2026	84.06	84.06	84.06	84.06	83.95	-0.83%	-
Sep 2, 2026	84.76	84.76	84.76	84.76	84.65	0.76%	-
Sep 1, 2026	84.80	84.80	84.12	84.12	84.01	-1.29%	50
Aug 31, 2026	84.98	85.22	84.98	85.22	85.10	0.88%	92