ETR:XNZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.74	35.90	35.64	35.75	35.75	0.35%	430
Sep 21, 2026	35.67	35.81	35.55	35.63	35.63	0.31%	3,761
Sep 18, 2026	35.89	35.89	35.48	35.52	35.52	-0.98%	235
Sep 17, 2026	35.75	35.87	35.75	35.87	35.87	1.14%	280
Sep 16, 2026	35.46	35.57	35.46	35.46	35.46	0.50%	50
Sep 15, 2026	35.23	35.33	35.05	35.29	35.29	-0.38%	249
Sep 14, 2026	35.56	35.56	35.42	35.42	35.42	-0.59%	1,070
Sep 11, 2026	35.69	35.69	35.53	35.63	35.63	0.01%	89
Sep 10, 2026	36.10	36.10	35.63	35.63	35.63	-1.06%	16
Sep 9, 2026	36.22	36.33	35.99	36.01	36.01	-0.99%	2
Sep 8, 2026	36.33	36.54	36.28	36.37	36.37	-0.01%	279
Sep 7, 2026	36.42	36.48	36.34	36.37	36.37	-0.07%	265
Sep 4, 2026	36.54	36.54	36.40	36.40	36.40	-0.36%	1
Sep 3, 2026	36.30	36.53	36.30	36.53	36.53	0.98%	391
Sep 2, 2026	36.25	36.25	35.98	36.17	36.17	-0.28%	79
Sep 1, 2026	36.52	36.52	36.25	36.27	36.27	-0.30%	466
Aug 31, 2026	36.59	36.59	36.38	36.38	36.38	-0.89%	220
Aug 28, 2026	36.88	36.88	36.67	36.71	36.71	0.45%	1,138
Aug 27, 2026	36.59	36.64	36.52	36.54	36.54	0.04%	460
Aug 26, 2026	36.76	36.76	36.53	36.53	36.53	-0.61%	15
Aug 25, 2026	36.43	36.75	36.43	36.75	36.75	1.38%	475
Aug 24, 2026	36.26	36.30	36.25	36.25	36.25	-0.15%	47
Aug 21, 2026	35.99	36.38	35.99	36.31	36.31	1.13%	1,929
Aug 20, 2026	36.07	36.07	35.90	35.90	35.90	-0.19%	-
Aug 19, 2026	35.91	35.97	35.81	35.97	35.97	0.08%	79
Aug 18, 2026	35.90	36.04	35.90	35.94	35.94	-0.46%	150
Aug 17, 2026	36.24	36.24	36.11	36.11	36.11	-0.40%	1,543
Aug 14, 2026	36.25	36.36	36.25	36.25	36.25	0.17%	514
Aug 13, 2026	36.16	36.23	36.16	36.19	36.19	0.22%	190
Aug 12, 2026	36.01	36.18	36.01	36.11	36.11	0.32%	1
Aug 11, 2026	36.08	36.14	36.00	36.00	36.00	-0.08%	188
Aug 10, 2026	36.23	36.27	35.99	36.03	36.03	-0.39%	72
Aug 7, 2026	36.18	36.30	36.05	36.17	36.17	0.54%	537
Aug 6, 2026	35.99	36.22	35.97	35.97	35.97	0.06%	105
Aug 5, 2026	36.08	36.08	35.93	35.95	35.95	-0.44%	452
Aug 4, 2026	36.04	36.11	35.88	36.11	36.11	0.80%	5,566
Aug 3, 2026	35.89	35.99	35.73	35.83	35.83	0.31%	1,169
Jul 31, 2026	36.07	36.11	35.72	35.72	35.72	-0.49%	55
Jul 30, 2026	35.71	35.99	35.71	35.89	35.89	0.38%	87
Jul 29, 2026	35.85	35.85	35.76	35.76	35.76	-0.22%	1
Jul 28, 2026	35.45	35.84	35.45	35.84	35.84	0.96%	12
Jul 27, 2026	35.54	35.60	35.50	35.50	35.50	0.74%	132
Jul 24, 2026	34.96	35.24	34.96	35.24	35.24	0.82%	1,688
Jul 23, 2026	35.30	35.30	34.92	34.95	34.95	-1.31%	3,157
Jul 22, 2026	35.14	35.42	35.14	35.42	35.42	0.07%	5
Jul 21, 2026	35.41	35.41	35.27	35.39	35.39	-0.01%	19
Jul 20, 2026	35.63	35.63	35.40	35.40	35.40	-0.70%	12,584
Jul 17, 2026	35.55	35.65	35.55	35.65	35.65	-0.32%	295
Jul 16, 2026	35.59	35.78	35.49	35.76	35.76	0.65%	1,022
Jul 15, 2026	35.32	35.53	35.19	35.53	35.53	0.78%	188