ETR:XEZ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.21	33.29	33.21	33.29	33.29	0.05%	-
Sep 21, 2026	33.22	33.27	33.22	33.27	33.27	0.52%	-
Sep 18, 2026	33.22	33.22	33.10	33.10	33.10	-0.32%	-
Sep 17, 2026	33.19	33.21	33.19	33.21	33.21	0.15%	-
Sep 16, 2026	33.15	33.16	33.15	33.16	33.16	0.04%	-
Sep 15, 2026	33.11	33.15	33.11	33.15	33.15	0.07%	-
Sep 14, 2026	33.20	33.20	33.12	33.12	33.12	-0.36%	-
Sep 11, 2026	33.24	33.24	33.23	33.24	33.24	-0.02%	-
Sep 10, 2026	33.44	33.44	33.25	33.25	33.25	-0.69%	-
Sep 9, 2026	33.54	33.54	33.46	33.48	33.48	-0.23%	-
Sep 8, 2026	33.55	33.56	33.54	33.56	33.56	-0.11%	-
Sep 7, 2026	33.60	33.60	33.59	33.60	33.60	-0.07%	-
Sep 4, 2026	33.58	33.62	33.58	33.62	33.62	-0.07%	-
Sep 3, 2026	33.56	33.64	33.56	33.64	33.64	0.31%	-
Sep 2, 2026	33.53	33.54	33.50	33.54	33.54	-0.18%	-
Sep 1, 2026	33.63	33.63	33.60	33.60	33.60	-0.16%	-
Aug 31, 2026	33.72	33.72	33.65	33.65	33.65	-0.36%	-
Aug 28, 2026	33.73	33.78	33.73	33.78	33.78	-0.04%	-
Aug 27, 2026	33.78	33.79	33.78	33.79	33.79	-0.12%	-
Aug 26, 2026	33.91	33.91	33.83	33.83	33.83	-0.10%	-
Aug 25, 2026	33.77	33.86	33.77	33.86	33.86	0.42%	-
Aug 24, 2026	33.79	33.79	33.72	33.72	33.72	-0.10%	-
Aug 21, 2026	33.76	33.76	33.74	33.75	33.75	0.04%	-
Aug 20, 2026	33.76	33.76	33.72	33.74	33.74	-0.06%	-
Aug 19, 2026	33.76	33.76	33.72	33.76	33.76	-	-
Aug 18, 2026	33.78	33.78	33.75	33.76	33.76	-0.33%	-
Aug 17, 2026	33.88	33.88	33.86	33.88	33.88	-0.01%	-
Aug 14, 2026	33.95	33.95	33.88	33.88	33.88	-0.34%	-
Aug 13, 2026	33.92	34.00	33.92	34.00	34.00	0.15%	-
Aug 12, 2026	33.90	33.95	33.90	33.95	33.95	0.12%	-
Aug 11, 2026	33.84	33.91	33.84	33.91	33.91	0.01%	-
Aug 10, 2026	33.97	33.97	33.90	33.90	33.90	-0.23%	-
Aug 7, 2026	33.94	33.98	33.94	33.98	33.98	-0.02%	-
Aug 6, 2026	34.00	34.00	33.99	33.99	33.99	0.02%	-
Aug 5, 2026	34.04	34.04	33.98	33.98	33.98	-0.16%	-
Aug 4, 2026	33.95	34.04	33.94	34.04	34.04	0.32%	-
Aug 3, 2026	33.91	33.94	33.91	33.93	33.93	0.28%	-
Jul 31, 2026	33.90	33.90	33.83	33.83	33.83	-0.07%	-
Jul 30, 2026	33.83	33.86	33.83	33.86	33.86	-0.15%	-
Jul 29, 2026	33.92	33.92	33.89	33.91	33.91	-0.14%	-
Jul 28, 2026	33.94	33.95	33.92	33.95	33.95	0.15%	-
Jul 27, 2026	33.89	33.91	33.89	33.90	33.90	0.48%	-
Jul 24, 2026	33.75	33.76	33.74	33.74	33.74	0.13%	-
Jul 23, 2026	33.76	33.76	33.70	33.70	33.70	-0.23%	-
Jul 22, 2026	33.77	33.77	33.77	33.77	33.77	-0.14%	-
Jul 21, 2026	33.84	33.84	33.82	33.82	33.82	-0.21%	-
Jul 20, 2026	33.83	33.89	33.83	33.89	33.89	-	-
Jul 17, 2026	33.91	33.91	33.89	33.89	33.89	-0.01%	-
Jul 16, 2026	33.90	33.90	33.89	33.89	33.89	-0.07%	-
Jul 15, 2026	33.87	33.92	33.87	33.92	33.92	-0.12%	-