ETR:XZEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	60.72	60.78	60.31	60.43	-	-1.06%	24,569
Sep 22, 2026	60.52	61.24	60.47	61.08	61.08	0.64%	7,457
Sep 21, 2026	60.25	60.69	60.19	60.69	60.69	2.59%	15,542
Sep 18, 2026	59.57	59.58	59.16	59.16	59.16	-0.24%	10,627
Sep 17, 2026	58.74	59.30	58.74	59.30	59.30	1.19%	11,016
Sep 16, 2026	58.56	58.60	58.32	58.60	58.60	1.16%	1,480
Sep 15, 2026	58.11	58.27	57.87	57.93	57.93	-0.46%	22,582
Sep 14, 2026	58.33	58.33	57.84	58.20	58.20	-1.85%	9,143
Sep 11, 2026	58.88	59.37	58.80	59.30	59.30	1.09%	11,949
Sep 10, 2026	59.19	59.30	58.37	58.66	58.66	-1.74%	12,254
Sep 9, 2026	59.78	59.90	59.40	59.70	59.70	-0.32%	14,893
Sep 8, 2026	59.87	59.98	59.33	59.89	59.89	0.27%	3,240
Sep 7, 2026	59.93	59.93	59.54	59.73	59.73	0.57%	8,714
Sep 4, 2026	58.74	59.43	58.74	59.39	59.39	1.83%	9,881
Sep 3, 2026	57.96	58.32	57.85	58.32	58.32	-	7,073
Sep 2, 2026	58.02	58.32	57.67	58.32	58.32	-0.93%	8,535
Sep 1, 2026	58.96	58.97	58.22	58.87	58.87	0.74%	15,157
Aug 31, 2026	58.84	58.84	58.36	58.44	58.44	-1.07%	21,528
Aug 28, 2026	58.83	59.08	58.72	59.07	59.07	0.80%	12,859
Aug 27, 2026	58.74	58.89	58.37	58.60	58.60	0.33%	29,880
Aug 26, 2026	58.43	58.53	58.31	58.41	58.41	0.21%	7,446
Aug 25, 2026	57.95	58.29	57.68	58.29	58.29	1.57%	7,878
Aug 24, 2026	57.65	57.83	57.24	57.39	57.39	-1.80%	23,424
Aug 21, 2026	58.33	58.55	58.22	58.44	58.44	1.42%	18,340
Aug 20, 2026	57.96	57.96	57.00	57.62	57.62	-	48,833
Aug 19, 2026	57.34	57.98	57.34	57.62	57.62	0.61%	12,806
Aug 18, 2026	58.11	58.13	57.09	57.27	57.27	-3.13%	4,767
Aug 17, 2026	58.71	59.12	58.57	59.12	59.12	1.51%	15,988
Aug 14, 2026	58.42	58.59	58.12	58.24	58.24	-0.65%	1,939
Aug 13, 2026	58.39	58.76	58.19	58.62	58.62	0.98%	7,275
Aug 12, 2026	57.96	58.37	57.94	58.05	58.05	0.62%	5,564
Aug 11, 2026	57.69	57.98	57.58	57.69	57.69	-0.31%	3,521
Aug 10, 2026	57.96	57.98	57.67	57.87	57.87	-0.72%	12,228
Aug 7, 2026	57.72	58.35	57.72	58.29	58.29	0.24%	9,234
Aug 6, 2026	57.63	58.23	57.48	58.15	58.15	-1.00%	16,626
Aug 5, 2026	59.00	59.00	58.47	58.74	58.74	0.46%	8,662
Aug 4, 2026	57.71	58.54	57.43	58.47	58.47	1.85%	15,655
Aug 3, 2026	57.66	57.73	56.56	57.41	57.41	0.30%	11,185
Jul 31, 2026	58.23	58.27	56.96	57.24	57.24	1.83%	25,072
Jul 30, 2026	55.04	56.45	54.76	56.21	56.21	1.19%	50,123
Jul 29, 2026	55.78	56.05	55.26	55.55	55.55	-1.65%	22,725
Jul 28, 2026	56.32	56.48	55.88	56.48	56.48	-0.26%	33,816
Jul 27, 2026	58.00	58.10	56.63	56.63	56.63	-1.63%	20,154
Jul 24, 2026	57.48	57.75	57.00	57.57	57.57	-0.28%	3,336
Jul 23, 2026	58.67	58.83	57.73	57.73	57.73	-1.42%	27,049
Jul 22, 2026	57.99	58.56	57.70	58.56	58.56	-0.61%	2,231
Jul 21, 2026	58.66	58.92	58.50	58.92	58.92	1.57%	8,699
Jul 20, 2026	57.50	58.32	57.47	58.01	58.01	1.61%	9,776
Jul 17, 2026	56.51	57.17	56.00	57.09	57.09	-1.92%	19,074
Jul 16, 2026	58.80	58.83	57.89	58.21	58.21	-1.46%	37,049