ETR:XZ10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.59	27.59	27.53	27.53	27.53	-0.11%	-
Sep 21, 2026	27.48	27.71	27.48	27.56	27.56	1.00%	-
Sep 18, 2026	27.43	27.43	27.28	27.28	27.28	-0.65%	-
Sep 17, 2026	27.33	27.46	27.33	27.46	27.46	0.52%	-
Sep 16, 2026	27.25	27.32	27.25	27.32	27.32	0.33%	-
Sep 15, 2026	27.21	27.24	27.21	27.23	27.23	-0.31%	-
Sep 14, 2026	27.22	27.32	27.22	27.32	27.32	0.07%	-
Sep 11, 2026	27.30	27.30	27.26	27.30	27.30	0.05%	-
Sep 10, 2026	27.47	27.47	27.28	27.28	27.28	-0.73%	8
Sep 9, 2026	27.66	27.66	27.48	27.48	27.48	-0.76%	36
Sep 8, 2026	27.63	27.70	27.63	27.70	27.70	0.13%	-
Sep 7, 2026	27.73	27.73	27.66	27.66	27.66	-0.58%	-
Sep 4, 2026	27.70	27.82	27.70	27.82	27.82	0.28%	-
Sep 3, 2026	27.68	27.74	27.68	27.74	27.74	0.41%	-
Sep 2, 2026	27.61	27.63	27.61	27.63	27.63	-0.44%	-
Sep 1, 2026	27.72	27.75	27.71	27.75	27.75	-0.17%	-
Aug 31, 2026	27.92	27.92	27.80	27.80	27.80	-0.80%	-
Aug 28, 2026	27.90	28.02	27.90	28.02	28.02	0.11%	-
Aug 27, 2026	27.98	27.99	27.98	27.99	27.99	-0.54%	-
Aug 26, 2026	28.22	28.22	28.15	28.15	28.15	-0.05%	-
Aug 25, 2026	28.00	28.16	28.00	28.16	28.16	0.70%	-
Aug 24, 2026	28.02	28.02	27.93	27.96	27.96	0.03%	-
Aug 21, 2026	27.97	27.97	27.93	27.96	27.96	-0.11%	-
Aug 20, 2026	28.02	28.02	27.96	27.99	27.99	0.04%	-
Aug 19, 2026	27.97	27.98	27.89	27.98	27.98	0.14%	-
Aug 18, 2026	27.96	27.96	27.92	27.94	27.94	-0.52%	-
Aug 17, 2026	28.17	28.17	28.09	28.09	28.09	-0.28%	-
Aug 14, 2026	28.41	28.41	28.16	28.16	28.16	-0.97%	-
Aug 13, 2026	28.54	28.54	28.41	28.44	28.44	0.23%	-
Aug 12, 2026	28.37	28.44	28.37	28.38	28.38	-0.11%	-
Aug 11, 2026	28.24	28.41	28.24	28.41	28.41	0.20%	-
Aug 10, 2026	28.47	28.47	28.35	28.35	28.35	-0.48%	-
Aug 7, 2026	28.42	28.49	28.42	28.49	28.49	-0.06%	-
Aug 6, 2026	28.51	28.52	28.51	28.51	28.51	-0.19%	-
Aug 5, 2026	28.78	28.78	28.55	28.56	28.56	0.04%	-
Aug 4, 2026	28.44	28.55	28.42	28.55	28.55	0.53%	-
Aug 3, 2026	28.39	28.42	28.39	28.40	28.40	0.67%	-
Jul 31, 2026	28.39	28.39	28.21	28.21	28.21	-0.34%	-
Jul 30, 2026	28.30	28.31	28.30	28.31	28.31	-0.47%	-
Jul 29, 2026	28.53	28.53	28.44	28.44	28.44	-0.31%	-
Jul 28, 2026	28.56	28.56	28.52	28.53	28.53	0.18%	-
Jul 27, 2026	28.46	28.52	28.46	28.48	28.48	0.63%	-
Jul 24, 2026	28.26	28.30	28.26	28.30	28.30	0.41%	-
Jul 23, 2026	28.26	28.27	28.18	28.18	28.18	-0.30%	-
Jul 22, 2026	28.20	28.27	28.20	28.27	28.27	0.02%	-
Jul 21, 2026	28.29	28.29	28.26	28.26	28.26	-0.27%	-
Jul 20, 2026	28.35	28.37	28.34	28.34	28.34	-0.41%	-
Jul 17, 2026	28.42	28.45	28.42	28.45	28.45	0.36%	-
Jul 16, 2026	28.38	28.38	28.34	28.35	28.35	-0.30%	-
Jul 15, 2026	28.34	28.44	28.34	28.44	28.44	-0.35%	-