ETR:XZE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.61	47.61	47.52	47.52	47.52	-	2,674
Sep 21, 2026	47.51	47.57	47.48	47.52	47.52	0.16%	5,563
Sep 18, 2026	47.56	47.56	47.43	47.45	47.45	-0.25%	18,306
Sep 17, 2026	47.48	47.57	47.47	47.57	47.57	0.13%	3,008
Sep 16, 2026	47.49	47.51	47.41	47.51	47.51	0.11%	2,581
Sep 15, 2026	47.47	47.48	47.44	47.45	47.45	0.07%	910
Sep 14, 2026	47.50	47.50	47.38	47.42	47.42	-0.23%	3,980
Sep 11, 2026	47.50	47.57	47.50	47.53	47.53	0.03%	1,186
Sep 10, 2026	47.66	47.69	47.52	47.52	47.52	-0.29%	8,248
Sep 9, 2026	47.71	47.71	47.62	47.66	47.66	-0.17%	6,196
Sep 8, 2026	47.72	47.75	47.69	47.74	47.74	0.01%	4,898
Sep 7, 2026	47.71	47.78	47.70	47.73	47.73	-0.08%	4,689
Sep 4, 2026	47.75	47.79	47.73	47.77	47.77	-0.01%	1,335
Sep 3, 2026	47.68	47.77	47.68	47.77	47.77	0.21%	3,350
Sep 2, 2026	47.69	47.72	47.67	47.67	47.67	-0.16%	3,536
Sep 1, 2026	47.77	47.77	47.67	47.75	47.75	-0.06%	4,003
Aug 31, 2026	47.80	47.80	47.72	47.78	47.78	-0.03%	4,224
Aug 28, 2026	47.81	47.86	47.77	47.79	47.79	-0.11%	1,626
Aug 27, 2026	47.86	47.91	47.84	47.84	47.84	-0.04%	2,482
Aug 26, 2026	47.91	47.93	47.86	47.86	47.86	-	1,373
Aug 25, 2026	47.82	47.89	47.82	47.87	47.87	0.10%	3,098
Aug 24, 2026	47.91	47.91	47.82	47.82	47.82	-0.03%	5,483
Aug 21, 2026	47.85	47.87	47.82	47.83	47.83	0.01%	2,095
Aug 20, 2026	47.82	47.86	47.78	47.82	47.82	-0.01%	4,342
Aug 19, 2026	47.76	47.83	47.75	47.83	47.83	0.04%	1,043
Aug 18, 2026	47.82	47.85	47.81	47.81	47.81	-0.12%	1,368
Aug 17, 2026	47.92	47.92	47.84	47.87	47.87	-0.01%	1,661
Aug 14, 2026	47.91	47.93	47.87	47.87	47.87	-0.06%	2,811
Aug 13, 2026	47.88	47.94	47.88	47.90	47.90	0.04%	3,634
Aug 12, 2026	47.88	47.94	47.82	47.88	47.88	0.07%	8,998
Aug 11, 2026	47.81	47.90	47.79	47.85	47.85	-0.01%	3,573
Aug 10, 2026	47.89	47.92	47.85	47.85	47.85	-0.11%	1,969
Aug 7, 2026	47.85	47.92	47.85	47.91	47.91	0.05%	2,844
Aug 6, 2026	48.10	48.10	47.88	47.88	47.88	-0.11%	1,298
Aug 5, 2026	47.87	47.94	47.87	47.94	47.94	0.16%	4,936
Aug 4, 2026	47.80	47.93	47.80	47.86	47.86	0.04%	3,921
Aug 3, 2026	47.82	47.86	47.60	47.84	47.84	0.05%	2,521
Jul 31, 2026	47.79	47.82	47.78	47.82	47.82	0.10%	1,888
Jul 30, 2026	47.79	47.80	47.75	47.77	47.77	0.05%	3,273
Jul 29, 2026	47.81	47.82	47.75	47.75	47.75	-0.16%	3,902
Jul 28, 2026	47.82	47.82	47.78	47.82	47.82	0.10%	3,235
Jul 27, 2026	47.87	47.87	47.76	47.77	47.77	0.11%	1,544
Jul 24, 2026	47.67	47.72	47.67	47.72	47.72	0.16%	3,056
Jul 23, 2026	47.74	47.74	47.65	47.65	47.65	-0.15%	2,918
Jul 22, 2026	47.72	47.77	47.72	47.72	47.72	-0.05%	1,128
Jul 21, 2026	47.76	47.77	47.74	47.74	47.74	-	1,985
Jul 20, 2026	47.71	47.75	47.71	47.75	47.75	-	916
Jul 17, 2026	47.89	47.89	47.75	47.75	47.75	-0.04%	2,874
Jul 16, 2026	47.78	47.81	47.73	47.76	47.76	-0.06%	2,918
Jul 15, 2026	47.73	47.80	47.73	47.79	47.79	0.01%	1,911