ETR:XZBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.05	38.20	38.05	38.18	38.18	0.34%	1,062
Sep 21, 2026	38.01	38.08	38.01	38.05	38.05	0.41%	141
Sep 18, 2026	38.07	38.10	37.90	37.90	37.90	-0.36%	44
Sep 17, 2026	37.94	38.03	37.94	38.03	38.03	0.69%	2,536
Sep 16, 2026	37.55	37.82	37.55	37.77	37.77	0.56%	2,210
Sep 15, 2026	37.56	37.56	37.49	37.56	37.56	-0.17%	197
Sep 14, 2026	37.52	37.62	37.52	37.62	37.62	0.26%	630
Sep 11, 2026	37.49	37.53	37.45	37.53	37.53	0.25%	2,406
Sep 10, 2026	37.66	37.79	37.43	37.43	37.43	-0.52%	3,600
Sep 9, 2026	37.67	37.75	37.60	37.63	37.63	-0.31%	745
Sep 8, 2026	37.69	37.80	37.69	37.75	37.75	0.14%	540
Sep 7, 2026	37.74	37.77	37.70	37.70	37.70	-0.21%	129
Sep 4, 2026	37.77	37.83	37.77	37.78	37.78	-0.15%	1,039
Sep 3, 2026	37.83	37.85	37.70	37.83	37.83	0.14%	35,391
Sep 2, 2026	37.83	37.85	37.57	37.78	37.78	-0.24%	68,395
Sep 1, 2026	37.86	37.88	37.85	37.87	37.87	0.14%	116
Aug 31, 2026	38.12	38.12	37.82	37.82	37.82	-0.78%	1,305
Aug 28, 2026	37.92	38.12	37.90	38.12	38.12	0.47%	590
Aug 27, 2026	37.96	37.99	37.92	37.94	37.94	0.09%	1,700
Aug 26, 2026	37.94	37.94	37.90	37.90	37.90	0.12%	331
Aug 25, 2026	37.71	37.87	37.71	37.86	37.86	0.53%	1,030
Aug 24, 2026	37.67	37.70	37.64	37.66	37.66	0.34%	1,377
Aug 21, 2026	37.57	37.57	37.51	37.53	37.53	-0.11%	2,496
Aug 20, 2026	37.77	37.77	37.57	37.57	37.57	-0.56%	1,300
Aug 19, 2026	37.82	37.88	37.78	37.78	37.78	0.07%	1,074
Aug 18, 2026	37.83	37.83	37.74	37.76	37.76	-0.27%	683
Aug 17, 2026	38.00	38.00	37.86	37.86	37.86	-0.23%	735
Aug 14, 2026	38.20	38.20	37.95	37.95	37.95	-0.78%	1,048
Aug 13, 2026	38.18	38.36	38.14	38.24	38.24	0.35%	1,807
Aug 12, 2026	38.11	38.15	38.07	38.11	38.11	0.12%	1,139
Aug 11, 2026	38.00	38.08	37.93	38.06	38.06	0.09%	531
Aug 10, 2026	38.17	38.17	38.03	38.03	38.03	-0.31%	890
Aug 7, 2026	38.20	38.23	38.15	38.15	38.15	-0.18%	1,136
Aug 6, 2026	38.28	38.32	38.17	38.22	38.22	-0.16%	2,385
Aug 5, 2026	38.32	38.48	38.27	38.28	38.28	-0.11%	1,945
Aug 4, 2026	38.19	38.32	38.15	38.32	38.32	0.34%	286
Aug 3, 2026	38.15	38.19	38.11	38.19	38.19	0.50%	463
Jul 31, 2026	38.17	38.21	38.00	38.00	38.00	-0.18%	740
Jul 30, 2026	38.26	38.26	38.07	38.07	38.07	-1.40%	3,961
Jul 29, 2026	38.67	38.69	38.58	38.61	38.61	-0.11%	543
Jul 28, 2026	38.70	38.76	38.65	38.65	38.65	0.10%	214
Jul 27, 2026	38.60	38.62	38.57	38.61	38.61	0.18%	367
Jul 24, 2026	38.45	38.59	38.45	38.55	38.55	0.17%	1,022
Jul 23, 2026	38.48	38.53	38.45	38.48	38.48	-0.24%	140
Jul 22, 2026	38.58	38.66	38.51	38.57	38.57	-0.15%	652
Jul 21, 2026	38.71	38.71	38.57	38.63	38.63	-0.34%	1,550
Jul 20, 2026	38.65	38.82	38.65	38.76	38.76	-0.08%	801
Jul 17, 2026	38.80	38.92	38.77	38.79	38.79	0.14%	721
Jul 16, 2026	38.58	38.74	38.57	38.74	38.74	-0.11%	1,670
Jul 15, 2026	38.71	38.78	38.69	38.78	38.78	0.38%	1,041