ETR:XNZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.40	55.63	55.40	55.59	55.59	0.38%	-
Sep 21, 2026	55.12	55.38	55.12	55.38	55.38	1.45%	16
Sep 18, 2026	55.08	55.08	54.53	54.59	54.59	-1.09%	1
Sep 17, 2026	55.04	55.25	55.04	55.19	55.19	0.80%	13
Sep 16, 2026	54.66	54.88	54.66	54.75	54.75	0.61%	19
Sep 15, 2026	54.52	54.65	54.29	54.42	54.42	-0.48%	40
Sep 14, 2026	54.83	54.83	54.68	54.68	54.68	-1.17%	48
Sep 11, 2026	55.13	55.44	55.13	55.33	55.33	0.76%	32
Sep 10, 2026	55.28	55.28	54.91	54.91	54.91	-0.85%	78
Sep 9, 2026	55.85	55.85	55.22	55.38	55.38	-1.48%	17
Sep 8, 2026	55.93	56.21	55.93	56.21	56.21	0.07%	57
Sep 7, 2026	56.10	56.17	55.93	56.17	56.17	0.30%	52
Sep 4, 2026	55.61	56.10	55.61	56.00	56.00	0.45%	220
Sep 3, 2026	55.67	55.75	55.64	55.75	55.75	0.22%	-
Sep 2, 2026	55.58	55.63	55.39	55.63	55.63	-0.07%	14
Sep 1, 2026	56.32	56.32	55.67	55.67	55.67	-0.98%	248
Aug 31, 2026	56.56	56.62	56.22	56.22	56.22	-1.00%	1
Aug 28, 2026	56.64	56.80	56.64	56.79	56.79	0.83%	905
Aug 27, 2026	56.72	56.72	56.05	56.32	56.32	-0.46%	65
Aug 26, 2026	56.63	56.64	56.58	56.58	56.58	0.02%	28
Aug 25, 2026	56.77	56.77	56.57	56.57	56.57	0.23%	1
Aug 24, 2026	56.39	56.45	56.39	56.44	56.44	-0.07%	23
Aug 21, 2026	56.09	56.48	56.09	56.48	56.48	0.84%	39
Aug 20, 2026	56.11	56.12	55.98	56.01	56.01	-0.14%	89
Aug 19, 2026	56.24	56.32	56.09	56.09	56.09	-0.44%	69
Aug 18, 2026	56.82	56.82	56.34	56.34	56.34	-1.23%	34
Aug 17, 2026	57.40	57.40	57.04	57.04	57.04	-0.11%	34
Aug 14, 2026	57.28	57.35	57.10	57.10	57.10	-0.33%	47
Aug 13, 2026	57.20	57.31	57.20	57.29	57.29	0.40%	37
Aug 12, 2026	57.16	57.23	57.06	57.06	57.06	0.04%	174
Aug 11, 2026	56.93	57.07	56.93	57.04	57.04	0.28%	-
Aug 10, 2026	57.08	57.13	56.88	56.88	56.88	-0.07%	4
Aug 7, 2026	56.77	57.10	56.77	56.92	56.92	0.33%	47
Aug 6, 2026	56.62	56.75	56.62	56.73	56.73	0.50%	21
Aug 5, 2026	56.68	56.68	56.42	56.45	56.45	-0.05%	110
Aug 4, 2026	56.18	56.48	56.18	56.48	56.48	1.27%	-
Aug 3, 2026	55.75	55.88	55.64	55.77	55.77	0.81%	95
Jul 31, 2026	55.97	55.97	55.32	55.32	55.32	0.09%	28
Jul 30, 2026	54.46	55.27	54.46	55.27	55.27	1.49%	27
Jul 29, 2026	54.91	54.91	54.46	54.46	54.46	-1.00%	42
Jul 28, 2026	54.94	55.01	54.69	55.01	55.01	0.26%	15
Jul 27, 2026	55.58	55.93	54.87	54.87	54.87	-0.47%	23
Jul 24, 2026	54.78	55.15	54.78	55.13	55.13	0.64%	11
Jul 23, 2026	55.47	55.47	54.78	54.78	54.78	-1.93%	31
Jul 22, 2026	55.16	55.86	55.16	55.86	55.86	0.49%	5
Jul 21, 2026	55.32	55.59	55.30	55.59	55.59	0.89%	17
Jul 20, 2026	55.00	55.24	55.00	55.10	55.10	-0.05%	29
Jul 17, 2026	55.03	55.13	54.97	55.13	55.13	-1.08%	21
Jul 16, 2026	55.76	55.76	55.30	55.73	55.73	0.27%	35
Jul 15, 2026	56.14	56.14	55.58	55.58	55.58	-0.27%	163