ETR:XZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.25	49.25	48.34	48.45	48.45	-2.36%	11,917
Jul 31, 2025	49.70	49.81	49.55	49.62	49.62	0.06%	5,333
Jul 30, 2025	49.52	49.68	49.49	49.59	49.59	-0.10%	4,719
Jul 29, 2025	49.55	49.83	49.52	49.64	49.64	0.45%	4,448
Jul 28, 2025	49.29	49.42	49.25	49.42	49.42	0.57%	2,306
Jul 25, 2025	49.09	49.22	49.03	49.14	49.14	-0.32%	5,732
Jul 24, 2025	49.57	49.61	49.30	49.30	49.30	-0.46%	14,053
Jul 23, 2025	49.40	49.60	49.36	49.53	49.53	1.06%	2,810
Jul 22, 2025	49.03	49.26	49.00	49.01	49.01	-0.93%	1,475
Jul 21, 2025	49.40	49.47	49.31	49.47	49.47	-0.06%	13,920
Jul 18, 2025	49.39	49.51	49.37	49.50	49.50	0.24%	5,011
Jul 17, 2025	49.21	49.47	49.11	49.38	49.38	2.00%	2,362
Jul 16, 2025	48.81	48.85	48.41	48.41	48.41	-0.70%	5,943
Jul 15, 2025	48.54	48.75	48.54	48.75	48.75	1.82%	1,473
Jul 14, 2025	47.99	47.99	47.86	47.88	47.88	0.21%	1,711
Jul 11, 2025	48.13	48.13	47.78	47.78	47.78	-0.33%	2,216
Jul 10, 2025	47.82	47.94	47.80	47.94	47.94	0.57%	1,261
Jul 9, 2025	47.75	47.85	47.62	47.67	47.67	-0.52%	1,044
Jul 8, 2025	47.85	47.92	47.78	47.92	47.92	0.67%	1,786
Jul 7, 2025	47.36	47.67	47.32	47.60	47.60	0.38%	25,507
Jul 4, 2025	47.46	47.46	47.36	47.42	47.42	-1.25%	681
Jul 3, 2025	47.52	48.02	47.52	48.02	48.02	0.97%	797
Jul 2, 2025	47.55	47.57	47.43	47.56	47.56	0.23%	1,540
Jul 1, 2025	47.69	47.69	47.39	47.45	47.45	0.19%	3,976
Jun 30, 2025	47.46	47.47	47.28	47.36	47.36	-0.67%	9,589
Jun 27, 2025	47.65	47.68	47.49	47.68	47.68	-0.04%	8,089
Jun 26, 2025	47.75	47.75	47.60	47.70	47.70	-0.36%	1,662
Jun 25, 2025	48.27	48.27	47.80	47.87	47.87	-	53,503
Jun 24, 2025	47.60	47.87	47.46	47.87	47.87	2.53%	1,257
Jun 23, 2025	46.75	46.90	46.66	46.69	46.69	-0.04%	28,703
Jun 20, 2025	46.88	47.05	46.67	46.71	46.71	0.43%	1,136
Jun 19, 2025	46.70	46.70	46.38	46.51	46.51	-1.17%	517
Jun 18, 2025	47.25	47.25	46.99	47.06	47.06	-0.40%	762
Jun 17, 2025	47.28	47.28	47.08	47.25	47.25	-0.74%	3,504
Jun 16, 2025	47.31	47.65	47.23	47.60	47.60	1.28%	10,369
Jun 13, 2025	46.99	47.16	46.91	47.00	47.00	-1.74%	1,075
Jun 12, 2025	47.98	47.98	47.53	47.83	47.83	-0.99%	1,090
Jun 11, 2025	48.63	48.63	47.81	48.31	48.31	0.42%	51,155
Jun 10, 2025	48.05	48.16	48.04	48.11	48.11	0.56%	6,311
Jun 9, 2025	47.83	47.84	47.73	47.84	47.84	1.23%	3,356
Jun 6, 2025	47.03	47.35	47.03	47.26	47.26	0.02%	546
Jun 5, 2025	47.27	47.30	46.96	47.25	47.25	0.55%	2,216
Jun 4, 2025	46.85	47.00	46.75	46.99	46.99	1.51%	3,839
Jun 3, 2025	46.21	46.33	46.05	46.29	46.29	0.85%	14,218
Jun 2, 2025	45.90	46.03	45.76	45.90	45.90	-0.50%	4,398
May 30, 2025	46.61	46.61	46.13	46.13	46.13	-1.41%	4,275
May 29, 2025	47.40	47.40	46.75	46.79	46.79	-	4,616
May 28, 2025	46.89	46.90	46.73	46.79	46.79	-0.23%	3,231
May 27, 2025	46.71	46.90	46.61	46.90	46.90	0.32%	3,071
May 26, 2025	46.74	46.81	46.63	46.75	46.75	-0.19%	970