ETR:XEZ7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.81	32.90	32.81	32.89	32.89	-0.11%	-
Sep 21, 2026	32.84	32.93	32.84	32.93	32.93	0.65%	-
Sep 18, 2026	32.83	32.83	32.72	32.72	32.72	-0.46%	-
Sep 17, 2026	32.97	32.97	32.78	32.87	32.87	0.29%	-
Sep 16, 2026	32.72	32.77	32.72	32.77	32.77	0.18%	-
Sep 15, 2026	32.67	32.74	32.67	32.71	32.71	0.06%	-
Sep 14, 2026	32.76	32.76	32.70	32.70	32.70	-0.37%	-
Sep 11, 2026	33.00	33.00	32.79	32.82	32.82	-0.07%	-
Sep 10, 2026	33.05	33.05	32.84	32.84	32.84	-0.60%	-
Sep 9, 2026	33.18	33.18	33.04	33.04	33.04	-0.44%	-
Sep 8, 2026	33.18	33.19	33.18	33.19	33.19	-0.17%	-
Sep 7, 2026	33.24	33.24	33.23	33.24	33.24	-0.20%	-
Sep 4, 2026	33.23	33.31	33.23	33.31	33.31	0.10%	-
Sep 3, 2026	33.20	33.28	33.20	33.28	33.28	0.32%	-
Sep 2, 2026	33.16	33.17	33.13	33.17	33.17	-0.21%	-
Sep 1, 2026	33.28	33.28	33.24	33.24	33.24	-0.29%	-
Aug 31, 2026	33.41	33.41	33.34	33.34	33.34	-0.39%	-
Aug 28, 2026	33.41	33.46	33.41	33.46	33.46	-0.05%	-
Aug 27, 2026	33.47	33.48	33.47	33.48	33.48	-0.21%	-
Aug 26, 2026	33.64	33.64	33.55	33.55	33.55	-0.04%	-
Aug 25, 2026	33.47	33.57	33.47	33.57	33.57	0.45%	-
Aug 24, 2026	33.49	33.49	33.42	33.42	33.42	-0.07%	-
Aug 21, 2026	33.45	33.45	33.42	33.44	33.44	0.01%	-
Aug 20, 2026	33.46	33.46	33.41	33.44	33.44	-0.06%	-
Aug 19, 2026	33.45	33.46	33.40	33.46	33.46	0.16%	-
Aug 18, 2026	33.46	33.46	33.40	33.40	33.40	-0.38%	-
Aug 17, 2026	33.60	33.60	33.53	33.53	33.53	-0.15%	-
Aug 14, 2026	33.73	33.73	33.58	33.58	33.58	-0.54%	-
Aug 13, 2026	33.69	33.77	33.69	33.77	33.77	0.11%	-
Aug 12, 2026	33.67	33.73	33.67	33.73	33.73	0.24%	-
Aug 11, 2026	33.58	33.65	33.58	33.65	33.65	-0.13%	-
Aug 10, 2026	33.76	33.76	33.69	33.69	33.69	-0.32%	18
Aug 7, 2026	33.72	33.80	33.72	33.80	33.80	0.04%	-
Aug 6, 2026	33.79	33.79	33.78	33.78	33.78	-0.04%	-
Aug 5, 2026	33.86	33.86	33.80	33.80	33.80	-0.11%	-
Aug 4, 2026	33.72	33.83	33.72	33.83	33.83	0.41%	-
Aug 3, 2026	33.69	33.72	33.69	33.70	33.70	0.27%	-
Jul 31, 2026	33.67	33.67	33.61	33.61	33.61	-0.01%	-
Jul 30, 2026	33.59	33.62	33.59	33.61	33.61	-0.23%	-
Jul 29, 2026	33.73	33.73	33.69	33.69	33.69	-0.24%	-
Jul 28, 2026	33.75	33.77	33.73	33.77	33.77	0.23%	-
Jul 27, 2026	33.68	33.71	33.68	33.69	33.69	0.36%	-
Jul 24, 2026	33.52	33.57	33.52	33.57	33.57	0.38%	-
Jul 23, 2026	33.52	33.53	33.44	33.44	33.44	-0.28%	-
Jul 22, 2026	33.52	33.54	33.52	33.54	33.54	-0.11%	-
Jul 21, 2026	33.61	33.61	33.57	33.57	33.57	-0.29%	-
Jul 20, 2026	33.62	33.67	33.62	33.67	33.67	-0.04%	-
Jul 17, 2026	33.70	33.70	33.68	33.69	33.69	0.06%	720
Jul 16, 2026	33.68	33.68	33.64	33.67	33.67	-0.11%	720
Jul 15, 2026	33.64	33.70	33.64	33.70	33.70	-0.21%	-