ETR:XZDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.70	40.82	40.63	40.77	40.77	0.16%	268
Sep 21, 2026	40.53	40.76	40.53	40.70	40.70	0.76%	173
Sep 18, 2026	40.85	40.85	40.33	40.40	40.40	-1.28%	1,869
Sep 17, 2026	40.78	40.95	40.78	40.92	40.92	0.89%	14
Sep 16, 2026	40.47	40.64	40.47	40.56	40.56	0.50%	1,007
Sep 15, 2026	40.40	40.49	40.20	40.36	40.36	-0.19%	1,280
Sep 14, 2026	40.47	40.52	40.44	40.44	40.44	0.53%	634
Sep 11, 2026	40.25	40.44	40.21	40.22	40.22	0.07%	831
Sep 10, 2026	40.49	40.49	40.19	40.19	40.19	-0.78%	553
Sep 9, 2026	40.84	40.85	40.51	40.51	40.51	-1.07%	52
Sep 8, 2026	41.03	41.09	40.95	40.95	40.95	-0.69%	50
Sep 7, 2026	41.29	41.31	41.23	41.23	41.23	-0.57%	667
Sep 4, 2026	41.34	41.48	41.29	41.47	41.47	0.34%	2,298
Sep 3, 2026	41.01	41.40	41.01	41.33	41.33	0.82%	129
Sep 2, 2026	41.05	41.17	40.87	40.99	40.99	-0.46%	309
Sep 1, 2026	41.43	41.43	41.09	41.18	41.18	-0.25%	1,590
Aug 31, 2026	41.47	41.49	41.29	41.29	41.29	-0.78%	37
Aug 28, 2026	41.69	41.69	41.55	41.61	41.61	0.57%	771
Aug 27, 2026	41.49	41.54	41.38	41.38	41.38	-0.61%	396
Aug 26, 2026	41.78	41.80	41.63	41.63	41.63	-0.43%	483
Aug 25, 2026	41.74	41.81	41.74	41.81	41.81	0.53%	58
Aug 24, 2026	41.49	41.59	41.49	41.59	41.59	0.34%	311
Aug 21, 2026	41.16	41.48	41.16	41.45	41.45	0.69%	2,250
Aug 20, 2026	41.12	41.17	41.00	41.17	41.17	-0.10%	1,903
Aug 19, 2026	41.13	41.21	41.04	41.21	41.21	0.29%	627
Aug 18, 2026	41.88	41.91	41.73	41.88	41.08	-	757
Aug 17, 2026	42.06	42.15	41.88	41.88	41.08	-0.27%	1,647
Aug 14, 2026	42.03	42.12	41.99	42.00	41.20	-0.14%	1,275
Aug 13, 2026	42.03	42.08	41.96	42.06	41.26	0.14%	668
Aug 12, 2026	42.10	42.19	42.00	42.00	41.20	-0.45%	2
Aug 11, 2026	42.37	42.37	42.19	42.19	41.38	-0.28%	1,795
Aug 10, 2026	42.34	42.40	42.27	42.31	41.50	-0.13%	716
Aug 7, 2026	42.31	42.47	42.20	42.36	41.56	0.71%	1,011
Aug 6, 2026	42.13	42.21	42.06	42.06	41.26	0.04%	62
Aug 5, 2026	42.13	42.16	41.92	42.05	41.25	-0.06%	18,178
Aug 4, 2026	41.93	42.14	41.93	42.07	41.27	0.57%	181
Aug 3, 2026	41.91	42.01	41.83	41.83	41.04	0.30%	1,316
Jul 31, 2026	41.86	42.10	41.71	41.71	40.91	-0.14%	4,049
Jul 30, 2026	41.84	42.03	41.77	41.77	40.97	-0.13%	462
Jul 29, 2026	42.06	42.06	41.80	41.82	41.03	-0.40%	161
Jul 28, 2026	41.60	41.99	41.60	41.99	41.19	1.21%	2
Jul 27, 2026	41.62	41.72	41.49	41.49	40.70	0.61%	8
Jul 24, 2026	40.96	41.28	40.96	41.24	40.46	0.78%	1,069
Jul 23, 2026	41.06	41.14	40.92	40.92	40.14	-0.74%	58
Jul 22, 2026	40.87	41.34	40.87	41.23	40.44	0.28%	122
Jul 21, 2026	41.09	41.11	41.01	41.11	40.33	0.30%	742
Jul 20, 2026	41.19	41.29	40.99	40.99	40.21	-0.76%	44
Jul 17, 2026	41.36	41.52	41.23	41.30	40.52	-0.16%	541
Jul 16, 2026	41.20	41.37	41.01	41.37	40.58	0.25%	175
Jul 15, 2026	41.18	41.28	41.04	41.26	40.48	0.24%	371