ETR:XZDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.04	40.34	39.91	39.97	39.97	0.44%	338
Sep 21, 2026	39.69	39.79	39.57	39.79	39.79	1.13%	386
Sep 18, 2026	39.62	39.62	39.32	39.35	39.35	-0.16%	2,526
Sep 17, 2026	39.29	39.68	39.29	39.41	39.41	0.27%	532
Sep 16, 2026	39.18	39.42	39.18	39.31	39.31	0.52%	29
Sep 15, 2026	39.30	39.30	39.02	39.10	39.10	-0.37%	754
Sep 14, 2026	39.27	39.32	39.10	39.25	39.25	-0.04%	281
Sep 11, 2026	39.01	39.26	39.01	39.26	39.26	0.91%	1,140
Sep 10, 2026	39.16	39.26	38.90	38.91	38.91	-0.40%	2,248
Sep 9, 2026	39.40	39.40	39.05	39.06	39.06	-1.03%	930
Sep 8, 2026	39.58	39.70	39.47	39.47	39.47	-0.58%	671
Sep 7, 2026	39.81	39.81	39.63	39.70	39.70	-0.20%	364
Sep 4, 2026	39.79	40.04	39.75	39.78	39.78	0.05%	1,463
Sep 3, 2026	39.46	39.76	39.46	39.76	39.76	0.33%	1,208
Sep 2, 2026	39.59	39.64	39.34	39.63	39.63	0.27%	1,331
Sep 1, 2026	39.86	39.86	39.51	39.52	39.52	-0.54%	1,040
Aug 31, 2026	40.01	40.01	39.74	39.74	39.74	-0.97%	602
Aug 28, 2026	40.03	40.15	39.89	40.13	40.13	0.60%	197
Aug 27, 2026	39.92	39.93	39.73	39.89	39.89	0.16%	472
Aug 26, 2026	39.91	39.91	39.73	39.82	39.82	0.16%	226
Aug 25, 2026	39.95	39.95	39.73	39.76	39.76	0.32%	457
Aug 24, 2026	39.69	39.74	39.54	39.63	39.63	-0.16%	2,306
Aug 21, 2026	39.40	39.73	39.40	39.70	39.70	0.39%	472
Aug 20, 2026	39.60	39.70	39.30	39.54	39.54	-0.57%	45
Aug 19, 2026	39.69	39.82	39.59	39.77	39.77	0.34%	126
Aug 18, 2026	40.11	40.11	39.88	39.88	39.63	-0.99%	2,187
Aug 17, 2026	40.40	40.43	40.18	40.28	40.03	-0.31%	209
Aug 14, 2026	40.64	40.64	40.40	40.40	40.15	-0.43%	1,407
Aug 13, 2026	40.52	40.74	40.41	40.58	40.33	0.60%	948
Aug 12, 2026	40.36	40.56	40.24	40.34	40.09	-0.01%	341
Aug 11, 2026	40.36	40.52	40.24	40.34	40.09	0.06%	756
Aug 10, 2026	40.45	40.48	40.30	40.32	40.07	0.29%	1,236
Aug 7, 2026	40.09	40.31	40.01	40.20	39.96	0.76%	894
Aug 6, 2026	39.97	40.05	39.88	39.90	39.65	0.21%	683
Aug 5, 2026	40.03	40.23	39.81	39.81	39.57	0.10%	826
Aug 4, 2026	39.50	39.77	39.45	39.77	39.53	1.43%	263
Aug 3, 2026	39.23	39.29	39.00	39.21	38.97	1.03%	1,699
Jul 31, 2026	39.07	39.13	38.81	38.81	38.57	0.08%	1,433
Jul 30, 2026	38.94	38.94	38.68	38.78	38.54	-1.22%	542
Jul 29, 2026	39.46	39.49	39.26	39.26	39.02	-0.36%	951
Jul 28, 2026	39.25	39.40	39.15	39.40	39.16	0.78%	2,144
Jul 27, 2026	39.25	39.44	39.10	39.10	38.86	0.04%	636
Jul 24, 2026	38.80	39.10	38.80	39.08	38.84	0.72%	94
Jul 23, 2026	39.09	39.09	38.80	38.80	38.56	-1.25%	1,375
Jul 22, 2026	39.00	39.36	39.00	39.29	39.05	0.11%	7,895
Jul 21, 2026	39.15	39.25	39.09	39.25	39.01	0.44%	7,164
Jul 20, 2026	38.82	39.23	38.82	39.08	38.84	0.32%	5,952
Jul 17, 2026	38.94	39.01	38.92	38.95	38.71	-0.93%	751
Jul 16, 2026	39.08	39.32	38.98	39.32	39.08	0.34%	4,146
Jul 15, 2026	39.32	39.36	39.18	39.18	38.94	-0.19%	835