ETR:XZEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.30	36.40	36.30	36.35	36.35	0.39%	-
Sep 21, 2026	36.10	36.21	36.09	36.21	36.21	1.00%	-
Sep 18, 2026	35.89	35.89	35.79	35.85	35.85	0.21%	650
Sep 17, 2026	35.71	35.80	35.71	35.78	35.78	0.44%	-
Sep 16, 2026	35.51	35.62	35.41	35.62	35.62	0.55%	79
Sep 15, 2026	35.35	35.44	35.35	35.43	35.43	-0.14%	2,400
Sep 14, 2026	35.56	35.56	35.48	35.48	35.48	-0.39%	-
Sep 11, 2026	35.43	35.69	35.43	35.62	35.62	0.94%	2
Sep 10, 2026	35.58	35.58	35.29	35.29	35.29	-0.54%	-
Sep 9, 2026	35.77	35.77	35.48	35.48	35.48	-0.74%	-
Sep 8, 2026	35.97	36.11	35.74	35.74	35.74	-0.80%	999
Sep 7, 2026	36.03	36.03	36.03	36.03	36.03	-0.06%	-
Sep 4, 2026	35.91	36.05	35.91	36.05	36.05	0.29%	-
Sep 3, 2026	35.72	35.95	35.72	35.95	35.95	0.71%	-
Sep 2, 2026	35.61	35.87	35.45	35.69	35.69	-0.27%	800
Sep 1, 2026	35.89	35.89	35.66	35.79	35.79	0.20%	9,115
Aug 31, 2026	35.94	35.94	35.72	35.72	35.72	-1.12%	-
Aug 28, 2026	36.01	36.12	35.89	36.12	36.12	0.71%	-
Aug 27, 2026	35.84	35.98	35.84	35.87	35.87	0.48%	-
Aug 26, 2026	35.65	35.98	35.65	35.70	35.70	0.11%	2,331
Aug 25, 2026	35.68	35.73	35.66	35.66	35.66	0.39%	-
Aug 24, 2026	35.56	35.56	35.52	35.52	35.52	-0.48%	-
Aug 21, 2026	35.54	35.69	35.54	35.69	35.69	-0.03%	2
Aug 20, 2026	35.79	35.79	35.58	35.70	35.70	-0.28%	3,409
Aug 19, 2026	35.86	35.86	35.80	35.80	35.80	-0.24%	-
Aug 18, 2026	36.31	36.31	35.88	35.88	35.88	-1.50%	-
Aug 17, 2026	36.46	36.46	36.43	36.43	36.43	0.08%	-
Aug 14, 2026	36.56	36.56	36.40	36.40	36.40	-0.26%	2
Aug 13, 2026	36.41	36.54	36.35	36.49	36.49	0.27%	2,419
Aug 12, 2026	36.16	36.39	36.16	36.39	36.39	0.85%	1,869
Aug 11, 2026	36.22	36.31	36.09	36.09	36.09	-0.19%	1,025
Aug 10, 2026	36.19	36.27	36.16	36.16	36.16	-0.11%	555
Aug 7, 2026	36.08	36.20	36.08	36.20	36.20	0.28%	-
Aug 6, 2026	36.08	36.10	36.02	36.10	36.10	-0.15%	3
Aug 5, 2026	36.30	36.30	36.15	36.15	36.15	0.77%	-
Aug 4, 2026	35.63	35.88	35.63	35.88	35.88	0.59%	1,200
Aug 3, 2026	35.33	35.67	35.33	35.67	35.67	1.78%	11,092
Jul 31, 2026	35.22	35.25	35.04	35.04	35.04	0.42%	497
Jul 30, 2026	34.63	34.90	34.63	34.90	34.90	0.20%	-
Jul 29, 2026	35.15	35.22	34.83	34.83	34.83	-0.64%	5,727
Jul 28, 2026	35.15	35.15	35.04	35.05	35.05	0.16%	-
Jul 27, 2026	35.45	35.54	35.00	35.00	35.00	-0.85%	-
Jul 24, 2026	35.13	35.30	35.13	35.30	35.30	0.80%	-
Jul 23, 2026	35.31	35.34	35.02	35.02	35.02	-1.19%	-
Jul 22, 2026	35.23	35.44	35.23	35.44	35.44	0.48%	-
Jul 21, 2026	35.20	35.31	35.20	35.27	35.27	0.43%	365
Jul 20, 2026	34.98	35.15	34.98	35.12	35.12	0.50%	-
Jul 17, 2026	34.86	34.94	34.86	34.94	34.94	-0.99%	-
Jul 16, 2026	35.39	35.39	35.25	35.29	35.29	-0.30%	-
Jul 15, 2026	35.63	35.63	35.40	35.40	35.40	-0.41%	-