ETR:XZEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.06	37.06	36.72	36.80	-	-0.28%	7,505
Sep 22, 2026	36.94	37.11	36.81	36.90	36.90	0.18%	22,349
Sep 21, 2026	36.77	36.92	36.77	36.84	36.84	1.14%	4,565
Sep 18, 2026	36.76	36.76	36.35	36.42	36.42	-0.99%	19,747
Sep 17, 2026	36.69	36.82	36.58	36.79	36.79	0.96%	42,551
Sep 16, 2026	36.44	36.49	36.35	36.44	36.44	0.69%	7,145
Sep 15, 2026	36.26	36.39	36.04	36.19	36.19	-0.51%	19,684
Sep 14, 2026	36.45	36.51	36.28	36.37	36.37	-0.52%	26,759
Sep 11, 2026	36.50	36.77	36.45	36.56	36.56	0.34%	29,500
Sep 10, 2026	36.73	36.73	36.40	36.44	36.44	-0.78%	17,178
Sep 9, 2026	37.13	37.13	36.62	36.72	36.72	-1.57%	8,689
Sep 8, 2026	37.24	37.39	37.08	37.31	37.31	-0.21%	14,808
Sep 7, 2026	37.37	37.45	37.23	37.39	37.39	-0.19%	15,885
Sep 4, 2026	37.40	37.48	37.35	37.46	37.46	0.03%	13,720
Sep 3, 2026	37.30	37.45	37.29	37.45	37.45	0.58%	5,146
Sep 2, 2026	37.26	37.28	37.10	37.23	37.23	-0.31%	53,252
Sep 1, 2026	37.55	37.63	37.25	37.35	37.35	-0.29%	23,069
Aug 31, 2026	37.76	37.76	37.46	37.46	37.46	-0.81%	1,819
Aug 28, 2026	37.75	37.84	37.73	37.76	37.76	0.55%	9,107
Aug 27, 2026	37.83	37.83	37.50	37.56	37.56	-0.57%	1,088
Aug 26, 2026	37.92	37.94	37.75	37.77	37.77	-0.28%	7,331
Aug 25, 2026	37.91	37.95	37.80	37.88	37.88	0.41%	6,746
Aug 24, 2026	37.69	37.79	37.68	37.72	37.72	-0.05%	14,208
Aug 21, 2026	37.52	37.74	37.52	37.74	37.74	0.68%	25,994
Aug 20, 2026	37.55	37.55	37.37	37.49	37.49	-0.16%	48,664
Aug 19, 2026	37.59	37.64	37.55	37.55	37.55	-0.15%	932
Aug 18, 2026	37.80	37.80	37.59	37.60	37.60	-0.75%	2,056
Aug 17, 2026	38.03	38.08	37.89	37.89	37.89	-0.03%	11,403
Aug 14, 2026	38.10	38.10	37.90	37.90	37.90	-0.34%	15,612
Aug 13, 2026	38.04	38.12	38.00	38.03	38.03	0.09%	21,887
Aug 12, 2026	38.11	38.11	37.91	37.99	37.99	-	90,883
Aug 11, 2026	38.06	38.15	37.93	37.99	37.99	0.04%	17,740
Aug 10, 2026	38.07	38.12	37.94	37.98	37.98	-0.07%	7,857
Aug 7, 2026	37.87	38.10	37.87	38.00	38.00	0.53%	7,380
Aug 6, 2026	37.74	37.86	37.74	37.80	37.80	0.49%	3,790
Aug 5, 2026	37.78	37.78	37.58	37.62	37.62	-0.15%	9,335
Aug 4, 2026	37.53	37.69	37.38	37.67	37.67	0.86%	18,849
Aug 3, 2026	37.37	37.38	37.23	37.35	37.35	0.42%	19,012
Jul 31, 2026	37.52	37.65	37.18	37.20	37.20	-0.52%	24,468
Jul 30, 2026	37.13	37.42	37.09	37.39	37.39	0.96%	4,606
Jul 29, 2026	37.25	37.25	36.94	37.04	37.04	-0.46%	5,680
Jul 28, 2026	37.00	37.21	36.96	37.21	37.21	0.61%	3,142
Jul 27, 2026	37.38	37.51	36.98	36.98	36.98	-0.24%	25,399
Jul 24, 2026	36.78	37.07	36.78	37.07	37.07	0.97%	14,269
Jul 23, 2026	36.90	36.92	36.61	36.72	36.72	-0.94%	47,978
Jul 22, 2026	36.84	37.18	36.84	37.07	37.07	-0.04%	11,735
Jul 21, 2026	36.98	37.08	36.80	37.08	37.08	0.64%	12,647
Jul 20, 2026	36.88	37.11	36.85	36.85	36.85	-0.32%	16,511
Jul 17, 2026	36.93	37.00	36.79	36.97	36.97	-0.52%	10,257
Jul 16, 2026	37.07	37.16	36.75	37.16	37.16	0.39%	10,234