ETR:XZEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.15	52.40	52.05	52.10	52.10	0.19%	15,010
Sep 21, 2026	52.01	52.01	51.81	52.00	52.00	0.37%	5,482
Sep 18, 2026	52.04	52.06	51.79	51.81	51.81	-0.44%	5,113
Sep 17, 2026	52.18	52.29	51.91	52.04	52.04	0.15%	19,895
Sep 16, 2026	52.03	52.06	51.85	51.96	51.96	0.04%	7,037
Sep 15, 2026	52.04	52.13	51.85	51.94	51.94	-0.25%	12,593
Sep 14, 2026	52.11	52.27	52.07	52.07	52.07	0.54%	8,956
Sep 11, 2026	51.68	51.98	51.65	51.79	51.79	0.52%	4,227
Sep 10, 2026	51.92	51.92	51.49	51.52	51.52	-0.56%	7,406
Sep 9, 2026	52.11	52.18	51.81	51.81	51.81	-1.07%	2,358
Sep 8, 2026	52.62	52.64	52.36	52.37	52.37	-0.36%	4,735
Sep 7, 2026	52.69	52.76	52.56	52.56	52.56	-0.61%	4,275
Sep 4, 2026	52.97	53.06	52.85	52.88	52.88	-0.28%	12,988
Sep 3, 2026	52.82	53.05	52.77	53.03	53.03	0.21%	25,993
Sep 2, 2026	52.78	53.03	52.64	52.92	52.92	0.23%	38,629
Sep 1, 2026	53.02	53.08	52.76	52.80	52.80	-0.34%	5,036
Aug 31, 2026	53.19	53.27	52.95	52.98	52.98	-0.90%	10,320
Aug 28, 2026	53.31	53.51	53.23	53.46	53.46	0.11%	4,154
Aug 27, 2026	53.40	53.44	53.36	53.40	53.40	0.09%	7,219
Aug 26, 2026	53.20	53.53	53.16	53.35	53.35	0.24%	1,578
Aug 25, 2026	53.40	53.48	53.15	53.22	53.22	0.08%	12,736
Aug 24, 2026	53.24	53.34	53.17	53.18	53.18	-0.13%	12,616
Aug 21, 2026	52.78	53.29	52.76	53.25	53.25	0.17%	4,121
Aug 20, 2026	53.11	53.20	52.96	53.16	53.16	-0.34%	14,726
Aug 19, 2026	52.89	53.48	52.89	53.34	53.34	0.41%	13,401
Aug 18, 2026	53.16	53.21	53.11	53.12	53.12	-0.24%	8,955
Aug 17, 2026	53.46	53.46	53.23	53.25	53.25	-0.60%	8,392
Aug 14, 2026	53.80	53.80	53.57	53.57	53.57	0.04%	5,530
Aug 13, 2026	53.59	53.60	53.52	53.55	53.55	0.45%	16,914
Aug 12, 2026	53.32	53.37	53.15	53.31	53.31	0.08%	4,686
Aug 11, 2026	53.20	53.39	53.17	53.27	53.27	0.26%	4,667
Aug 10, 2026	53.11	53.17	53.05	53.13	53.13	0.15%	4,708
Aug 7, 2026	53.04	53.10	52.81	53.05	53.05	0.19%	4,783
Aug 6, 2026	53.09	53.22	52.95	52.95	52.95	0.09%	6,014
Aug 5, 2026	53.05	53.19	52.90	52.90	52.90	0.23%	9,538
Aug 4, 2026	52.55	52.78	52.30	52.78	52.78	0.88%	18,561
Aug 3, 2026	52.16	52.38	52.09	52.32	52.32	0.79%	4,054
Jul 31, 2026	52.22	52.33	51.87	51.91	51.91	0.41%	348,179
Jul 30, 2026	52.60	52.61	51.70	51.70	51.70	-2.49%	15,686
Jul 29, 2026	53.28	53.28	53.02	53.02	53.02	-0.21%	1,499
Jul 28, 2026	52.76	53.16	52.68	53.13	53.13	1.26%	10,802
Jul 27, 2026	52.42	52.65	52.42	52.47	52.47	0.17%	3,920
Jul 24, 2026	51.94	52.38	51.94	52.38	52.38	0.92%	5,765
Jul 23, 2026	51.91	52.06	51.83	51.90	51.90	-0.13%	16,390
Jul 22, 2026	51.86	52.10	51.85	51.97	51.97	0.25%	22,426
Jul 21, 2026	51.87	51.92	51.67	51.84	51.84	-0.23%	17,580
Jul 20, 2026	51.95	52.14	51.87	51.96	51.96	-0.25%	5,141
Jul 17, 2026	52.20	52.52	52.09	52.09	52.09	-0.29%	9,036
Jul 16, 2026	51.73	52.26	51.57	52.24	52.24	0.71%	13,626
Jul 15, 2026	51.98	52.09	51.87	51.87	51.87	-0.08%	3,661