ETR:XZHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.42	34.43	34.42	34.42	34.42	0.12%	-
Sep 21, 2026	34.30	34.38	34.30	34.38	34.38	0.12%	1
Sep 18, 2026	34.39	34.39	34.34	34.34	34.34	-0.21%	31
Sep 17, 2026	34.30	34.41	34.30	34.41	34.41	-0.31%	92
Sep 16, 2026	34.25	34.51	34.24	34.51	34.51	0.22%	-
Sep 15, 2026	34.22	34.44	34.19	34.44	34.44	0.75%	9,553
Sep 14, 2026	34.26	34.26	34.18	34.18	34.18	-0.29%	3,372
Sep 11, 2026	34.49	34.66	34.28	34.28	34.28	-0.45%	289
Sep 10, 2026	34.49	34.49	34.44	34.44	34.44	-0.25%	17
Sep 9, 2026	34.47	34.55	34.47	34.53	34.53	-0.64%	1
Sep 8, 2026	34.62	34.75	34.61	34.75	34.75	0.30%	1
Sep 7, 2026	34.78	34.78	34.64	34.64	34.64	-0.02%	31
Sep 4, 2026	34.63	34.72	34.63	34.65	34.65	0.08%	725
Sep 3, 2026	34.59	34.62	34.50	34.62	34.62	0.04%	29
Sep 2, 2026	34.61	34.73	34.59	34.61	34.61	-0.60%	78
Sep 1, 2026	34.80	34.82	34.65	34.82	34.82	0.30%	39
Aug 31, 2026	34.72	34.72	34.72	34.72	34.72	0.32%	-
Aug 28, 2026	34.76	34.76	34.60	34.60	34.60	-0.39%	43
Aug 27, 2026	34.78	34.85	34.74	34.74	34.74	-0.18%	330
Aug 26, 2026	34.73	34.90	34.68	34.80	34.80	-0.46%	1,224
Aug 25, 2026	34.76	34.96	34.76	34.96	34.96	0.64%	-
Aug 24, 2026	34.73	34.74	34.73	34.74	34.74	0.05%	-
Aug 21, 2026	34.66	34.81	34.59	34.72	34.72	0.18%	12,724
Aug 20, 2026	34.67	34.72	34.66	34.66	34.66	-0.13%	3
Aug 19, 2026	34.63	34.70	34.63	34.70	34.70	-0.05%	172
Aug 18, 2026	34.74	34.77	34.72	34.72	34.72	-0.19%	16
Aug 17, 2026	34.85	34.85	34.79	34.79	34.79	-0.05%	311
Aug 14, 2026	34.79	34.81	34.79	34.80	34.80	0.03%	133
Aug 13, 2026	34.78	34.79	34.78	34.79	34.79	-0.04%	3
Aug 12, 2026	34.72	34.81	34.72	34.81	34.81	0.64%	1
Aug 11, 2026	34.77	34.78	34.58	34.59	34.59	-0.63%	29
Aug 10, 2026	34.78	34.81	34.78	34.81	34.81	0.24%	-
Aug 7, 2026	34.76	34.83	34.72	34.72	34.72	-0.12%	366
Aug 6, 2026	34.73	34.82	34.70	34.76	34.76	0.04%	446
Aug 5, 2026	34.75	34.90	34.75	34.75	34.75	0.17%	3
Aug 4, 2026	34.71	34.71	34.69	34.69	34.69	-0.17%	-
Aug 3, 2026	34.70	34.75	34.70	34.75	34.75	0.38%	19
Jul 31, 2026	34.63	34.66	34.62	34.62	34.62	0.04%	14
Jul 30, 2026	34.53	34.60	34.53	34.60	34.60	0.10%	-
Jul 29, 2026	34.59	34.61	34.56	34.56	34.56	-0.18%	15
Jul 28, 2026	34.68	34.68	34.63	34.63	34.63	-0.17%	-
Jul 27, 2026	34.78	34.78	34.47	34.69	34.69	0.43%	90
Jul 24, 2026	34.55	34.60	34.54	34.54	34.54	-0.16%	40
Jul 23, 2026	34.65	34.65	34.59	34.59	34.59	-0.33%	-
Jul 22, 2026	34.72	34.72	34.40	34.71	34.71	-0.09%	20
Jul 21, 2026	34.55	34.74	34.55	34.74	34.74	0.05%	4
Jul 20, 2026	34.64	34.72	34.64	34.72	34.72	0.01%	233
Jul 17, 2026	34.74	34.75	34.70	34.72	34.72	-0.72%	435
Jul 16, 2026	34.76	34.97	34.76	34.97	34.97	0.55%	-
Jul 15, 2026	34.80	34.80	34.74	34.78	34.78	-0.08%	325