ETR:XZDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.40	40.49	40.40	40.43	40.43	0.19%	160
Sep 21, 2026	40.25	40.35	40.25	40.35	40.35	1.00%	302
Sep 18, 2026	40.36	40.36	39.89	39.95	39.95	-1.26%	389
Sep 17, 2026	40.40	40.49	40.27	40.46	40.46	0.83%	486
Sep 16, 2026	40.00	40.13	40.00	40.13	40.13	0.59%	1
Sep 15, 2026	39.92	39.99	39.72	39.89	39.89	-0.25%	14
Sep 14, 2026	40.01	40.01	39.88	39.99	39.99	-0.07%	1,371
Sep 11, 2026	39.99	40.09	39.99	40.02	40.02	0.39%	69
Sep 10, 2026	40.13	40.13	39.87	39.87	39.87	-0.60%	2,157
Sep 9, 2026	40.42	40.42	40.08	40.11	40.11	-1.24%	1
Sep 8, 2026	40.58	40.74	40.44	40.61	40.61	-0.09%	50
Sep 7, 2026	40.64	40.70	40.62	40.65	40.65	-0.15%	1,497
Sep 4, 2026	40.53	40.77	40.53	40.71	40.71	0.37%	1,212
Sep 3, 2026	40.46	40.56	40.40	40.56	40.56	0.51%	5,875
Sep 2, 2026	40.45	40.45	40.27	40.35	40.35	-0.33%	80
Sep 1, 2026	40.86	40.86	40.49	40.49	40.49	-0.72%	399
Aug 31, 2026	40.97	40.97	40.78	40.78	40.78	-0.55%	492
Aug 28, 2026	40.99	41.01	40.95	41.01	41.01	0.60%	-
Aug 27, 2026	41.02	41.02	40.66	40.76	40.76	-0.40%	6,445
Aug 26, 2026	40.95	41.02	40.93	40.93	40.93	-0.13%	8
Aug 25, 2026	41.06	41.11	40.98	40.98	40.98	0.39%	680
Aug 24, 2026	40.77	40.93	40.67	40.82	40.82	0.11%	133
Aug 21, 2026	40.53	40.79	40.53	40.78	40.78	0.60%	278
Aug 20, 2026	40.52	40.58	40.50	40.53	40.53	-0.21%	900
Aug 19, 2026	40.70	40.72	40.62	40.62	40.62	-0.22%	2,926
Aug 18, 2026	41.83	41.83	41.71	41.71	40.71	-0.39%	791
Aug 17, 2026	42.09	42.09	41.88	41.88	40.87	-0.17%	36
Aug 14, 2026	42.17	42.25	41.95	41.95	40.94	-0.19%	417
Aug 13, 2026	41.99	42.14	41.99	42.03	41.01	0.33%	509
Aug 12, 2026	42.17	42.17	41.89	41.89	40.88	-0.38%	6,807
Aug 11, 2026	42.08	42.08	42.00	42.05	41.03	0.07%	5
Aug 10, 2026	42.03	42.10	42.02	42.02	41.00	-0.01%	74
Aug 7, 2026	42.02	42.16	42.02	42.02	41.01	0.18%	39
Aug 6, 2026	41.97	42.03	41.95	41.95	40.94	0.54%	49
Aug 5, 2026	41.89	41.99	41.72	41.72	40.72	-0.23%	2,680
Aug 4, 2026	41.73	41.82	41.55	41.82	40.81	0.69%	14
Aug 3, 2026	41.51	41.58	41.51	41.53	40.53	0.75%	112
Jul 31, 2026	41.37	41.37	41.22	41.22	40.23	-0.12%	834
Jul 30, 2026	41.24	41.29	41.24	41.27	40.28	-0.06%	84
Jul 29, 2026	41.46	41.46	41.26	41.30	40.30	-0.36%	6
Jul 28, 2026	41.32	41.45	41.26	41.45	40.45	0.66%	15
Jul 27, 2026	41.50	41.61	41.18	41.18	40.18	0.16%	23
Jul 24, 2026	40.80	41.13	40.80	41.11	40.12	0.72%	568
Jul 23, 2026	41.20	41.20	40.82	40.82	39.83	-1.51%	33
Jul 22, 2026	41.20	41.51	41.20	41.44	40.44	0.16%	720
Jul 21, 2026	41.30	41.38	41.23	41.38	40.38	0.58%	93
Jul 20, 2026	41.22	41.33	41.14	41.14	40.15	-0.22%	15
Jul 17, 2026	41.34	41.34	41.23	41.23	40.23	-0.57%	160
Jul 16, 2026	41.36	41.46	41.11	41.46	40.46	0.50%	217
Jul 15, 2026	41.38	41.38	41.16	41.26	40.26	0.01%	325