ETR:XZDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.42	38.52	38.42	38.52	38.52	0.82%	-
Sep 21, 2026	37.97	38.21	37.97	38.21	38.21	1.29%	233
Sep 18, 2026	37.80	37.80	37.72	37.72	37.72	0.16%	1
Sep 17, 2026	37.62	37.69	37.62	37.66	37.66	0.31%	-
Sep 16, 2026	37.53	37.63	37.53	37.55	37.55	0.21%	22
Sep 15, 2026	37.66	37.66	37.47	37.47	37.47	-0.52%	2
Sep 14, 2026	37.50	37.66	37.50	37.66	37.66	0.08%	-
Sep 11, 2026	37.38	37.63	37.38	37.63	37.63	1.03%	2
Sep 10, 2026	37.45	37.45	37.25	37.25	37.25	-0.48%	-
Sep 9, 2026	37.60	37.74	37.43	37.43	37.43	-0.74%	600
Sep 8, 2026	37.84	37.84	37.71	37.71	37.71	-0.34%	210
Sep 7, 2026	38.05	38.05	37.84	37.84	37.84	-0.28%	3
Sep 4, 2026	38.02	38.08	37.94	37.94	37.94	-0.14%	-
Sep 3, 2026	37.76	38.00	37.74	38.00	38.00	0.09%	1,415
Sep 2, 2026	37.80	38.03	37.71	37.96	37.96	0.29%	29
Sep 1, 2026	38.16	38.16	37.85	37.85	37.85	-0.36%	30
Aug 31, 2026	38.22	38.22	37.99	37.99	37.99	-1.08%	3
Aug 28, 2026	38.17	38.40	38.15	38.40	38.40	0.63%	-
Aug 27, 2026	38.07	38.16	38.07	38.16	38.16	0.32%	-
Aug 26, 2026	37.89	38.07	37.89	38.04	38.04	0.22%	217
Aug 25, 2026	38.13	38.14	37.96	37.96	37.96	0.12%	2
Aug 24, 2026	37.82	37.94	37.82	37.91	37.91	-0.13%	91
Aug 21, 2026	37.71	37.98	37.71	37.96	37.96	0.25%	36
Aug 20, 2026	38.03	38.03	37.87	37.87	37.87	-0.84%	6
Aug 19, 2026	38.01	38.19	38.01	38.19	38.19	0.24%	7
Aug 18, 2026	38.37	38.41	38.22	38.22	38.09	-1.01%	170
Aug 17, 2026	38.71	38.71	38.56	38.61	38.48	-0.01%	497
Aug 14, 2026	38.90	38.91	38.61	38.61	38.49	-0.86%	100
Aug 13, 2026	38.75	38.95	38.72	38.95	38.82	0.87%	-
Aug 12, 2026	38.52	38.74	38.52	38.61	38.49	0.06%	102
Aug 11, 2026	38.63	38.73	38.59	38.59	38.46	0.03%	12
Aug 10, 2026	38.72	38.72	38.58	38.58	38.45	-0.10%	37
Aug 7, 2026	38.51	38.62	38.49	38.62	38.49	0.42%	4
Aug 6, 2026	38.42	38.46	38.39	38.46	38.33	0.12%	-
Aug 5, 2026	38.71	38.71	38.41	38.41	38.29	0.03%	21
Aug 4, 2026	38.00	38.40	37.95	38.40	38.28	1.51%	29
Aug 3, 2026	37.70	37.83	37.62	37.83	37.71	1.46%	263
Jul 31, 2026	37.42	37.54	37.29	37.29	37.17	0.82%	-
Jul 30, 2026	37.16	37.16	36.98	36.98	36.86	-1.48%	15
Jul 29, 2026	37.64	37.71	37.54	37.54	37.41	-0.49%	-
Jul 28, 2026	37.48	37.72	37.48	37.72	37.60	0.77%	130
Jul 27, 2026	37.72	37.81	37.43	37.43	37.31	-0.23%	3
Jul 24, 2026	37.29	37.52	37.29	37.52	37.39	0.55%	-
Jul 23, 2026	37.50	37.56	37.28	37.31	37.19	-1.32%	13
Jul 22, 2026	37.55	37.81	37.55	37.81	37.69	0.03%	-
Jul 21, 2026	37.62	37.80	37.62	37.80	37.68	0.44%	5
Jul 20, 2026	37.33	37.70	37.33	37.64	37.51	0.45%	8
Jul 17, 2026	37.46	37.52	37.46	37.47	37.34	-1.33%	-
Jul 16, 2026	37.62	37.97	37.51	37.97	37.85	0.50%	111
Jul 15, 2026	37.94	37.95	37.76	37.78	37.66	0.12%	19