ETR:XZBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.65	32.72	32.65	32.67	32.67	-0.01%	447
Sep 21, 2026	32.70	32.72	32.67	32.67	32.67	0.34%	-
Sep 18, 2026	32.73	32.73	32.56	32.56	32.56	-0.30%	-
Sep 17, 2026	32.59	32.66	32.59	32.66	32.66	0.17%	80
Sep 16, 2026	32.47	32.61	32.47	32.61	32.61	0.47%	-
Sep 15, 2026	32.38	32.45	32.38	32.45	32.45	-0.21%	-
Sep 14, 2026	32.52	32.52	32.42	32.52	32.52	-0.23%	703
Sep 11, 2026	32.55	32.60	32.48	32.60	32.60	0.01%	2,759
Sep 10, 2026	32.83	32.83	32.60	32.60	32.60	-0.50%	-
Sep 9, 2026	32.84	32.84	32.76	32.76	32.76	-0.33%	1
Sep 8, 2026	32.81	32.87	32.81	32.87	32.87	0.06%	-
Sep 7, 2026	32.83	32.85	32.83	32.85	32.85	-0.05%	-
Sep 4, 2026	32.89	32.89	32.84	32.87	32.87	-0.15%	181
Sep 3, 2026	32.91	32.93	32.84	32.92	32.92	0.36%	147
Sep 2, 2026	32.78	32.80	32.78	32.80	32.80	-0.29%	-
Sep 1, 2026	32.94	32.94	32.87	32.89	32.89	-0.12%	1
Aug 31, 2026	33.08	33.08	32.93	32.93	32.93	-0.47%	-
Aug 28, 2026	33.08	33.10	33.08	33.09	33.09	-0.19%	-
Aug 27, 2026	33.14	33.15	33.13	33.15	33.15	0.07%	-
Aug 26, 2026	33.11	33.16	33.10	33.13	33.13	-0.02%	365
Aug 25, 2026	32.94	33.14	32.94	33.14	33.14	0.54%	184
Aug 24, 2026	33.04	33.04	32.94	32.96	32.96	0.32%	1
Aug 21, 2026	32.92	32.92	32.85	32.85	32.85	-0.18%	-
Aug 20, 2026	33.06	33.06	32.91	32.91	32.91	-0.35%	145
Aug 19, 2026	32.87	33.03	32.87	33.03	33.03	0.72%	305
Aug 18, 2026	32.78	32.79	32.78	32.79	32.79	-0.31%	-
Aug 17, 2026	32.97	32.97	32.89	32.89	32.89	-0.15%	-
Aug 14, 2026	33.06	33.06	32.95	32.95	32.95	-0.40%	-
Aug 13, 2026	32.97	33.08	32.97	33.08	33.08	0.25%	-
Aug 12, 2026	32.96	32.99	32.96	32.99	32.99	0.17%	-
Aug 11, 2026	32.87	32.99	32.87	32.94	32.94	-0.03%	406
Aug 10, 2026	33.06	33.06	32.95	32.95	32.95	-0.33%	-
Aug 7, 2026	32.99	33.06	32.99	33.06	33.06	0.10%	140
Aug 6, 2026	33.13	33.13	33.03	33.03	33.03	-0.40%	-
Aug 5, 2026	33.16	33.23	33.16	33.16	33.16	0.20%	7
Aug 4, 2026	32.96	33.09	32.96	33.09	33.09	0.45%	-
Aug 3, 2026	33.02	33.02	32.92	32.95	32.95	0.40%	1,093
Jul 31, 2026	32.96	32.96	32.81	32.81	32.81	-0.37%	-
Jul 30, 2026	32.86	32.94	32.80	32.94	32.94	-0.08%	761
Jul 29, 2026	33.05	33.05	32.96	32.96	32.96	-0.29%	-
Jul 28, 2026	33.02	33.06	32.99	33.06	33.06	0.21%	-
Jul 27, 2026	32.96	32.99	32.95	32.99	32.99	0.16%	281
Jul 24, 2026	32.85	32.94	32.85	32.94	32.94	0.26%	-
Jul 23, 2026	33.02	33.02	32.85	32.85	32.85	-0.55%	219
Jul 22, 2026	33.03	33.07	33.03	33.03	33.03	-0.10%	-
Jul 21, 2026	33.17	33.17	33.07	33.07	33.07	-0.33%	146
Jul 20, 2026	33.21	33.30	33.18	33.18	33.18	-0.38%	112
Jul 17, 2026	33.34	33.34	33.30	33.30	33.30	0.17%	-
Jul 16, 2026	33.22	33.25	33.22	33.25	33.25	-0.05%	-
Jul 15, 2026	33.09	33.26	33.09	33.26	33.26	0.27%	-