ETR:XEZB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.24	39.35	39.24	39.28	39.28	-0.06%	2,300
Sep 21, 2026	39.25	39.30	39.23	39.30	39.30	0.50%	4,522
Sep 18, 2026	39.23	39.23	39.10	39.10	39.10	-0.42%	20,197
Sep 17, 2026	39.18	39.27	39.12	39.27	39.27	0.22%	3,628
Sep 16, 2026	39.13	39.18	39.05	39.18	39.18	0.19%	680
Sep 15, 2026	39.07	39.13	39.07	39.11	39.11	-0.13%	1,040
Sep 14, 2026	39.14	39.15	39.04	39.15	39.15	-0.11%	10,631
Sep 11, 2026	39.19	39.21	39.18	39.20	39.20	0.06%	3,621
Sep 10, 2026	39.41	39.41	39.17	39.17	39.17	-0.54%	940
Sep 9, 2026	39.54	39.54	39.38	39.38	39.38	-0.54%	3,647
Sep 8, 2026	39.53	39.60	39.53	39.60	39.60	0.19%	320
Sep 7, 2026	39.61	39.61	39.52	39.52	39.52	-0.30%	416
Sep 4, 2026	39.58	39.71	39.58	39.64	39.64	0.05%	5,349
Sep 3, 2026	39.56	39.62	39.53	39.62	39.62	0.28%	7,455
Sep 2, 2026	39.51	39.55	39.48	39.51	39.51	-0.24%	46,498
Sep 1, 2026	39.61	39.61	39.56	39.61	39.61	-0.04%	1,456
Aug 31, 2026	39.73	39.73	39.62	39.62	39.62	-0.33%	959
Aug 28, 2026	39.78	39.79	39.73	39.75	39.75	-0.13%	607
Aug 27, 2026	39.88	39.88	39.78	39.81	39.81	-0.14%	7,592
Aug 26, 2026	39.98	39.98	39.86	39.86	39.86	-0.20%	6,944
Aug 25, 2026	39.81	39.94	39.75	39.94	39.94	0.46%	20,187
Aug 24, 2026	39.82	39.82	39.76	39.76	39.76	-0.04%	-
Aug 21, 2026	39.79	39.83	39.76	39.77	39.77	0.04%	12,381
Aug 20, 2026	39.80	39.82	39.73	39.76	39.76	0.01%	906
Aug 19, 2026	39.79	39.79	39.73	39.75	39.75	0.06%	1,339
Aug 18, 2026	40.24	40.24	40.19	40.19	39.73	-0.29%	1,632
Aug 17, 2026	40.39	40.41	40.30	40.30	39.85	-0.14%	1,265
Aug 14, 2026	40.54	40.54	40.36	40.36	39.90	-0.47%	995
Aug 13, 2026	40.50	40.55	40.49	40.55	40.09	0.18%	1,844
Aug 12, 2026	40.48	40.57	40.47	40.48	40.02	0.01%	711
Aug 11, 2026	40.39	40.49	40.34	40.48	40.02	0.10%	8,477
Aug 10, 2026	40.56	40.61	40.43	40.43	39.98	-0.40%	8,152
Aug 7, 2026	40.53	40.61	40.53	40.60	40.14	0.06%	3,878
Aug 6, 2026	40.61	40.63	40.57	40.57	40.12	-0.14%	1,185
Aug 5, 2026	40.68	40.68	40.60	40.63	40.17	0.03%	55
Aug 4, 2026	40.54	40.62	40.45	40.62	40.16	0.29%	2,114
Aug 3, 2026	40.49	40.52	40.45	40.50	40.04	0.42%	4,235
Jul 31, 2026	40.47	40.47	40.33	40.33	39.88	-0.25%	-
Jul 30, 2026	40.40	40.45	40.40	40.43	39.98	-0.03%	3,144
Jul 29, 2026	40.55	40.55	40.45	40.45	39.99	-0.33%	365
Jul 28, 2026	40.57	40.60	40.54	40.58	40.12	0.20%	256
Jul 27, 2026	40.50	40.53	40.50	40.50	40.04	0.27%	619
Jul 24, 2026	40.32	40.39	40.32	40.39	39.94	0.40%	21,066
Jul 23, 2026	40.32	40.35	40.23	40.23	39.78	-0.28%	16,978
Jul 22, 2026	40.31	40.35	40.31	40.35	39.89	-0.08%	735
Jul 21, 2026	40.41	40.41	40.35	40.38	39.92	-0.09%	646
Jul 20, 2026	40.40	40.47	40.40	40.41	39.96	-0.17%	2,593
Jul 17, 2026	40.48	40.48	40.45	40.48	40.02	0.09%	3,361
Jul 16, 2026	40.46	40.46	40.43	40.45	39.99	-0.17%	276
Jul 15, 2026	40.42	40.51	40.42	40.51	40.06	-0.05%	1,699