ETR:XZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.54	39.08	38.54	39.05	39.05	0.06%	2,237
Apr 1, 2026	39.14	39.14	38.82	39.03	39.03	2.11%	1,365
Mar 31, 2026	38.16	38.42	38.10	38.22	38.22	0.50%	1,203
Mar 30, 2026	37.73	38.03	37.73	38.03	38.03	0.94%	282
Mar 27, 2026	37.85	37.86	37.68	37.68	37.68	-0.65%	1,018
Mar 26, 2026	38.03	38.03	37.83	37.92	37.92	-0.68%	1,363
Mar 25, 2026	38.02	38.26	38.02	38.18	38.18	1.39%	609
Mar 24, 2026	37.58	37.73	37.45	37.66	37.66	0.75%	1,386
Mar 23, 2026	36.76	37.85	36.50	37.38	37.38	0.30%	2,311
Mar 20, 2026	38.15	38.25	37.27	37.27	37.27	-1.39%	1,344
Mar 19, 2026	38.27	38.27	37.79	37.79	37.79	-2.54%	1,271
Mar 18, 2026	39.11	39.40	38.72	38.78	38.78	-0.98%	18
Mar 17, 2026	39.01	39.23	38.94	39.16	39.16	0.58%	1,441
Mar 16, 2026	38.83	39.11	38.73	38.94	38.94	0.44%	2,047
Mar 13, 2026	38.71	39.15	38.71	38.77	38.77	-0.35%	830
Mar 12, 2026	38.79	38.96	38.79	38.90	38.90	-0.18%	708
Mar 11, 2026	38.76	38.97	38.76	38.97	38.97	-0.74%	3,811
Mar 10, 2026	39.32	39.32	39.09	39.26	39.26	1.64%	132
Mar 9, 2026	38.30	38.63	38.20	38.63	38.63	-1.09%	385
Mar 6, 2026	39.51	39.51	38.73	39.05	39.05	-0.81%	1,890
Mar 5, 2026	39.72	39.92	39.37	39.37	39.37	-1.40%	1,415
Mar 4, 2026	39.75	40.15	39.70	39.93	39.93	1.11%	865
Mar 3, 2026	40.14	40.14	39.36	39.49	39.49	-2.98%	1,801
Mar 2, 2026	40.74	40.91	40.68	40.71	40.71	-1.38%	634
Feb 27, 2026	41.16	41.28	41.15	41.28	41.28	0.58%	3,100
Feb 26, 2026	41.08	41.20	40.95	41.04	41.04	-0.33%	5,484
Feb 25, 2026	41.04	41.23	41.04	41.17	41.17	0.27%	7,650
Feb 24, 2026	40.89	41.32	40.87	41.06	41.06	0.71%	17,798
Feb 23, 2026	40.91	41.00	40.77	40.77	40.77	-0.44%	2,066
Feb 20, 2026	40.78	40.95	40.78	40.95	40.95	0.79%	754
Feb 19, 2026	40.70	40.77	40.58	40.63	40.63	0.07%	4,541
Feb 18, 2026	40.56	40.79	40.56	40.60	40.60	-0.09%	532
Feb 17, 2026	40.38	40.64	40.38	40.64	40.49	0.73%	69
Feb 16, 2026	40.41	40.43	40.34	40.34	40.19	0.07%	838
Feb 13, 2026	40.34	40.37	40.20	40.31	40.16	0.07%	3,869
Feb 12, 2026	40.62	40.62	40.28	40.28	40.13	-0.38%	3,632
Feb 11, 2026	40.21	40.52	40.20	40.44	40.29	0.72%	1,278
Feb 10, 2026	40.15	40.26	40.14	40.15	40.00	0.12%	12,853
Feb 9, 2026	40.11	40.16	39.92	40.10	39.95	0.40%	3,805
Feb 6, 2026	39.49	40.00	39.49	39.94	39.79	0.72%	2,891
Feb 5, 2026	39.84	39.84	39.56	39.65	39.50	-0.88%	817
Feb 4, 2026	39.39	40.24	39.39	40.00	39.85	1.50%	11,611
Feb 3, 2026	39.33	39.44	39.32	39.41	39.27	0.29%	404
Feb 2, 2026	38.70	39.30	38.70	39.30	39.15	1.28%	1,610
Jan 30, 2026	38.50	38.80	38.50	38.80	38.66	0.82%	2,345
Jan 29, 2026	38.61	38.74	38.49	38.49	38.34	-0.23%	1,592
Jan 28, 2026	38.65	38.93	38.54	38.58	38.43	-0.57%	1,484
Jan 27, 2026	38.70	38.84	38.70	38.80	38.65	0.47%	482
Jan 26, 2026	38.39	38.73	38.39	38.62	38.47	0.57%	1,809
Jan 23, 2026	38.48	38.48	38.33	38.40	38.25	0.07%	1,776