ETR:XEZ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.44	33.52	33.44	33.52	33.52	0.21%	-
Sep 21, 2026	33.45	33.48	33.45	33.45	33.45	0.17%	-
Sep 18, 2026	33.45	33.45	33.40	33.40	33.40	-0.17%	-
Sep 17, 2026	33.44	33.45	33.44	33.45	33.45	0.09%	-
Sep 16, 2026	33.42	33.42	33.41	33.42	33.42	0.03%	-
Sep 15, 2026	33.38	33.41	33.38	33.41	33.41	0.12%	-
Sep 14, 2026	33.45	33.45	33.37	33.37	33.37	-0.36%	-
Sep 11, 2026	33.47	33.49	33.47	33.49	33.49	0.01%	-
Sep 10, 2026	33.64	33.64	33.49	33.49	33.49	-0.49%	-
Sep 9, 2026	33.70	33.70	33.63	33.65	33.65	-0.19%	-
Sep 8, 2026	33.71	33.72	33.70	33.72	33.72	-0.07%	-
Sep 7, 2026	33.74	33.74	33.72	33.74	33.74	-0.04%	1
Sep 4, 2026	33.73	33.75	33.73	33.75	33.75	0.11%	-
Sep 3, 2026	33.71	33.72	33.71	33.72	33.72	0.07%	-
Sep 2, 2026	33.69	33.69	33.67	33.69	33.69	-0.14%	-
Sep 1, 2026	33.76	33.76	33.74	33.74	33.74	-0.24%	-
Aug 31, 2026	33.81	33.82	33.79	33.82	33.82	-0.12%	-
Aug 28, 2026	33.83	33.86	33.83	33.86	33.86	-0.02%	-
Aug 27, 2026	33.86	33.87	33.86	33.87	33.87	-0.23%	-
Aug 26, 2026	33.95	33.95	33.92	33.95	33.95	0.25%	1
Aug 25, 2026	33.85	33.88	33.85	33.86	33.86	-0.04%	-
Aug 24, 2026	33.87	33.88	33.84	33.88	33.88	0.11%	-
Aug 21, 2026	33.84	33.84	33.83	33.84	33.84	0.04%	-
Aug 20, 2026	33.84	33.84	33.81	33.83	33.83	-0.04%	-
Aug 19, 2026	33.84	33.84	33.82	33.84	33.84	-0.01%	-
Aug 18, 2026	33.85	33.85	33.84	33.84	33.84	-0.20%	-
Aug 17, 2026	33.91	33.91	33.91	33.91	33.91	-0.14%	-
Aug 14, 2026	33.95	33.96	33.94	33.96	33.96	0.08%	-
Aug 13, 2026	33.93	33.95	33.93	33.93	33.93	-0.05%	-
Aug 12, 2026	33.91	33.95	33.91	33.95	33.95	0.23%	-
Aug 11, 2026	33.87	33.90	33.87	33.87	33.87	-0.29%	-
Aug 10, 2026	33.96	33.97	33.95	33.97	33.97	0.07%	-
Aug 7, 2026	33.94	33.95	33.94	33.95	33.95	-0.08%	-
Aug 6, 2026	33.98	33.98	33.97	33.97	33.97	-0.13%	-
Aug 5, 2026	34.01	34.02	33.98	34.02	34.02	0.03%	-
Aug 4, 2026	33.94	34.01	33.94	34.01	34.01	0.23%	-
Aug 3, 2026	33.92	33.94	33.92	33.93	33.93	0.24%	-
Jul 31, 2026	33.91	33.91	33.85	33.85	33.85	-0.13%	-
Jul 30, 2026	33.88	33.89	33.88	33.89	33.89	-0.06%	-
Jul 29, 2026	33.92	33.92	33.90	33.91	33.91	-0.08%	-
Jul 28, 2026	33.93	33.94	33.93	33.94	33.94	0.09%	-
Jul 27, 2026	33.90	33.91	33.90	33.91	33.91	0.20%	-
Jul 24, 2026	33.80	33.84	33.80	33.84	33.84	0.23%	-
Jul 23, 2026	33.80	33.80	33.76	33.76	33.76	-0.16%	-
Jul 22, 2026	33.82	33.82	33.82	33.82	33.82	-0.12%	-
Jul 21, 2026	33.88	33.88	33.86	33.86	33.86	-0.13%	-
Jul 20, 2026	33.86	33.90	33.86	33.90	33.90	0.02%	42
Jul 17, 2026	33.92	33.92	33.89	33.89	33.89	-0.04%	-
Jul 16, 2026	33.91	33.91	33.90	33.91	33.91	-0.06%	-
Jul 15, 2026	33.88	33.93	33.88	33.93	33.93	-0.06%	-