ETR:XZEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	91.20	91.58	91.20	91.38	91.38	0.23%	-
Sep 21, 2026	90.73	91.17	90.73	91.17	91.17	1.45%	-
Sep 18, 2026	90.52	90.52	89.87	89.87	89.87	-0.89%	-
Sep 17, 2026	90.50	90.86	90.50	90.68	90.68	0.89%	2
Sep 16, 2026	89.79	89.88	89.64	89.88	89.88	0.78%	123
Sep 15, 2026	89.37	89.58	89.06	89.18	89.18	-0.36%	8
Sep 14, 2026	89.85	89.85	89.35	89.50	89.50	-1.07%	390
Sep 11, 2026	90.09	90.62	90.09	90.47	90.47	0.68%	90
Sep 10, 2026	90.40	90.40	89.86	89.86	89.86	-0.73%	-
Sep 9, 2026	91.52	91.52	90.39	90.52	90.52	-1.56%	-
Sep 8, 2026	91.57	91.95	91.57	91.95	91.95	0.23%	-
Sep 7, 2026	91.76	91.76	91.45	91.74	91.74	0.04%	19
Sep 4, 2026	91.26	91.89	91.26	91.70	91.70	0.37%	113
Sep 3, 2026	91.33	91.36	91.16	91.36	91.36	0.23%	6
Sep 2, 2026	91.22	91.22	90.78	91.15	91.15	-0.09%	36
Sep 1, 2026	92.19	92.19	91.23	91.23	91.23	-0.93%	33
Aug 31, 2026	92.75	92.75	92.09	92.09	92.09	-0.93%	-
Aug 28, 2026	92.72	92.95	92.58	92.95	92.95	0.87%	79
Aug 27, 2026	93.06	93.06	92.15	92.15	92.15	-0.60%	-
Aug 26, 2026	92.90	92.92	92.71	92.71	92.71	-0.13%	4
Aug 25, 2026	93.03	93.10	92.83	92.83	92.83	0.21%	-
Aug 24, 2026	92.56	92.65	92.51	92.64	92.64	-0.08%	35
Aug 21, 2026	92.30	92.71	92.30	92.71	92.71	0.60%	-
Aug 20, 2026	92.25	92.29	92.04	92.16	92.16	-0.08%	2
Aug 19, 2026	92.69	92.72	92.23	92.23	92.23	-0.42%	1
Aug 18, 2026	93.27	93.27	92.62	92.62	92.62	-1.07%	1
Aug 17, 2026	93.89	93.89	93.62	93.62	93.62	0.19%	6
Aug 14, 2026	94.02	94.02	93.44	93.44	93.44	-0.21%	-
Aug 13, 2026	93.72	93.86	93.64	93.64	93.64	0.16%	174
Aug 12, 2026	93.93	93.93	93.49	93.49	93.49	-0.22%	36
Aug 11, 2026	93.65	93.96	93.42	93.70	93.70	0.21%	188
Aug 10, 2026	93.62	93.78	93.50	93.50	93.50	-0.03%	209
Aug 7, 2026	93.36	93.82	93.36	93.53	93.53	0.40%	111
Aug 6, 2026	92.94	93.16	92.94	93.16	93.16	0.77%	-
Aug 5, 2026	92.64	92.70	92.45	92.45	92.45	0.31%	340
Aug 4, 2026	91.88	92.16	91.79	92.16	92.16	1.00%	115
Aug 3, 2026	91.44	91.44	91.17	91.25	91.25	0.70%	20
Jul 31, 2026	91.32	91.35	90.62	90.62	90.62	-0.28%	90
Jul 30, 2026	90.03	90.87	90.03	90.87	90.87	1.53%	5
Jul 29, 2026	90.15	90.15	89.50	89.50	89.50	-0.71%	4
Jul 28, 2026	89.96	90.14	89.66	90.14	90.14	0.23%	1
Jul 27, 2026	91.02	91.39	89.93	89.93	89.93	-0.24%	1,789
Jul 24, 2026	89.34	90.15	89.34	90.15	90.15	1.02%	592
Jul 23, 2026	90.01	90.01	89.24	89.24	89.24	-1.28%	9
Jul 22, 2026	89.83	90.40	89.83	90.40	90.40	0.22%	6
Jul 21, 2026	89.97	90.20	89.72	90.20	90.20	0.71%	11
Jul 20, 2026	89.52	89.73	89.52	89.56	89.56	0.10%	-
Jul 17, 2026	89.64	89.64	89.23	89.47	89.47	-0.98%	290
Jul 16, 2026	90.26	90.36	89.56	90.36	90.36	0.46%	447
Jul 15, 2026	90.56	90.56	89.95	89.95	89.95	0.10%	19