ETR:XNZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	60.09	60.24	60.09	60.18	60.18	0.87%	384
Sep 21, 2026	59.37	59.66	59.37	59.66	59.66	1.38%	2
Sep 18, 2026	59.22	59.22	58.85	58.85	58.85	-0.32%	80
Sep 17, 2026	58.86	59.04	58.86	59.04	59.04	0.91%	212
Sep 16, 2026	58.28	58.51	58.28	58.51	58.51	0.53%	1
Sep 15, 2026	58.58	58.58	58.16	58.20	58.20	-0.55%	259
Sep 14, 2026	58.54	58.54	58.39	58.52	58.52	-0.19%	19
Sep 11, 2026	58.50	58.63	58.39	58.63	58.63	1.03%	213
Sep 10, 2026	58.50	58.50	58.03	58.03	58.03	-0.48%	-
Sep 9, 2026	58.74	58.74	58.31	58.31	58.31	-0.98%	15
Sep 8, 2026	59.19	59.19	58.83	58.89	58.89	-	567
Sep 7, 2026	59.45	59.45	58.89	58.89	58.89	-0.37%	173
Sep 4, 2026	59.33	59.40	59.11	59.11	59.11	-0.39%	1,223
Sep 3, 2026	58.87	59.34	58.87	59.34	59.34	0.85%	-
Sep 2, 2026	58.64	58.84	58.46	58.84	58.84	0.24%	12
Sep 1, 2026	59.21	59.21	58.51	58.70	58.70	-0.24%	624
Aug 31, 2026	59.23	59.23	58.84	58.84	58.84	-1.13%	-
Aug 28, 2026	59.23	59.51	59.17	59.51	59.51	0.90%	203
Aug 27, 2026	58.95	59.03	58.95	58.98	58.98	0.56%	-
Aug 26, 2026	58.66	58.80	58.65	58.65	58.65	-0.02%	6
Aug 25, 2026	58.76	58.82	58.66	58.66	58.66	0.24%	208
Aug 24, 2026	58.63	58.63	58.47	58.52	58.52	-0.19%	116
Aug 21, 2026	58.31	58.63	58.31	58.63	58.63	0.48%	135
Aug 20, 2026	58.74	58.74	58.35	58.35	58.35	-0.66%	10
Aug 19, 2026	58.61	58.76	58.61	58.74	58.74	-0.24%	1
Aug 18, 2026	59.20	59.20	58.88	58.88	58.88	-1.13%	437
Aug 17, 2026	59.84	59.84	59.55	59.55	59.55	-0.08%	58
Aug 14, 2026	60.06	60.06	59.60	59.60	59.60	-0.53%	208
Aug 13, 2026	59.83	60.17	59.80	59.92	59.92	0.54%	599
Aug 12, 2026	59.62	59.70	59.60	59.60	59.60	0.05%	252
Aug 11, 2026	59.68	59.82	59.57	59.57	59.57	-0.12%	340
Aug 10, 2026	59.83	59.83	59.59	59.64	59.64	-0.13%	344
Aug 7, 2026	59.61	59.75	59.60	59.72	59.72	0.50%	439
Aug 6, 2026	59.54	59.54	59.42	59.42	59.42	-0.05%	15
Aug 5, 2026	59.49	59.82	59.45	59.45	59.45	0.25%	438
Aug 4, 2026	58.82	59.30	58.71	59.30	59.30	1.26%	232
Aug 3, 2026	58.32	58.56	58.20	58.56	58.56	1.67%	109
Jul 31, 2026	57.89	58.17	57.60	57.60	57.60	0.21%	91
Jul 30, 2026	57.35	57.68	57.35	57.48	57.48	-0.47%	16
Jul 29, 2026	58.19	58.21	57.75	57.75	57.75	-0.59%	-
Jul 28, 2026	57.85	58.09	57.80	58.09	58.09	0.47%	80
Jul 27, 2026	58.07	58.28	57.82	57.82	57.82	-0.12%	123
Jul 24, 2026	57.58	57.89	57.58	57.89	57.89	0.82%	270
Jul 23, 2026	58.10	58.10	57.42	57.42	57.42	-1.68%	64
Jul 22, 2026	58.20	58.40	58.20	58.40	58.40	0.07%	-
Jul 21, 2026	58.27	58.36	58.18	58.36	58.36	0.26%	-
Jul 20, 2026	57.82	58.31	57.82	58.21	58.21	0.40%	145
Jul 17, 2026	58.05	58.11	57.98	57.98	57.98	-1.28%	-
Jul 16, 2026	58.66	58.73	58.49	58.73	58.73	0.03%	-
Jul 15, 2026	58.81	58.81	58.61	58.71	58.71	0.38%	111