ETR:XZEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	64.88	64.88	64.78	64.78	-	0.17%	38
Sep 22, 2026	64.42	64.67	64.31	64.67	64.67	0.58%	55
Sep 21, 2026	63.99	64.30	63.99	64.30	64.30	0.91%	41
Sep 18, 2026	64.30	64.30	63.72	63.72	63.72	-1.18%	161
Sep 17, 2026	64.36	64.56	64.21	64.48	64.48	0.64%	53
Sep 16, 2026	63.68	64.15	63.68	64.07	64.07	0.61%	29
Sep 15, 2026	63.91	63.91	63.68	63.68	63.68	-0.52%	111
Sep 14, 2026	63.84	64.15	63.84	64.01	64.01	0.19%	20
Sep 11, 2026	63.80	64.17	63.80	63.89	63.89	0.27%	52
Sep 10, 2026	64.21	64.21	63.72	63.72	63.72	-0.81%	-
Sep 9, 2026	64.89	64.89	64.24	64.24	64.24	-1.82%	125
Sep 8, 2026	65.43	65.60	65.37	65.43	65.43	-0.59%	218
Sep 7, 2026	65.64	65.89	65.56	65.82	65.82	-0.18%	693
Sep 4, 2026	65.78	65.96	65.78	65.94	65.94	0.14%	121
Sep 3, 2026	66.00	66.03	65.79	65.85	65.85	-0.08%	74
Sep 2, 2026	66.15	66.15	65.77	65.90	65.90	-0.53%	-
Sep 1, 2026	66.66	66.66	66.25	66.25	66.25	-0.56%	35
Aug 31, 2026	67.21	67.21	66.62	66.62	66.62	-1.04%	129
Aug 28, 2026	67.32	67.32	67.29	67.32	67.32	0.63%	20
Aug 27, 2026	67.39	67.39	66.86	66.90	66.90	-1.06%	19
Aug 26, 2026	67.70	67.91	67.62	67.62	67.62	-0.13%	5
Aug 25, 2026	67.60	67.73	67.60	67.71	67.71	0.33%	14
Aug 24, 2026	67.54	67.54	67.49	67.49	67.49	-0.27%	1
Aug 21, 2026	67.07	67.67	67.07	67.67	67.67	0.74%	765
Aug 20, 2026	67.51	67.51	67.11	67.17	67.17	-0.43%	17
Aug 19, 2026	66.98	67.61	66.98	67.46	67.46	0.60%	897
Aug 18, 2026	67.01	67.19	66.93	67.06	67.06	-0.13%	15
Aug 17, 2026	67.59	67.59	67.15	67.15	67.15	-0.52%	116
Aug 14, 2026	68.24	68.24	67.50	67.50	67.50	-0.72%	165
Aug 13, 2026	68.06	68.21	67.99	67.99	67.99	-0.01%	789
Aug 12, 2026	68.55	68.55	68.00	68.00	68.00	-1.06%	1
Aug 11, 2026	68.89	68.98	68.73	68.73	68.73	-0.09%	-
Aug 10, 2026	68.93	68.93	68.78	68.79	68.79	0.06%	-
Aug 7, 2026	68.75	69.02	68.75	68.75	68.75	0.51%	27
Aug 6, 2026	68.67	68.67	68.40	68.40	68.40	0.41%	1
Aug 5, 2026	68.33	68.33	68.10	68.12	68.12	-0.03%	97
Aug 4, 2026	67.94	68.14	67.90	68.14	68.14	0.74%	23
Aug 3, 2026	67.65	67.91	67.64	67.64	67.64	0.99%	83
Jul 31, 2026	67.55	67.74	66.98	66.98	66.98	-0.24%	300
Jul 30, 2026	67.24	67.41	67.14	67.14	67.14	0.15%	3
Jul 29, 2026	67.54	67.54	67.04	67.04	67.04	-0.59%	323
Jul 28, 2026	66.88	67.46	66.82	67.44	67.44	1.28%	1
Jul 27, 2026	66.96	67.18	66.59	66.59	66.59	0.42%	191
Jul 24, 2026	65.49	66.31	65.49	66.31	66.31	1.17%	88
Jul 23, 2026	65.69	65.69	65.52	65.54	65.54	-1.28%	26
Jul 22, 2026	65.98	66.51	65.98	66.39	66.39	0.15%	1
Jul 21, 2026	66.25	66.29	66.17	66.29	66.29	-0.05%	213
Jul 20, 2026	66.32	66.58	66.23	66.32	66.32	-0.39%	15
Jul 17, 2026	66.54	66.58	66.39	66.58	66.58	-0.25%	31
Jul 16, 2026	66.51	66.75	66.05	66.75	66.75	0.24%	23