ETR:XZHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.79	33.84	33.79	33.84	33.84	0.23%	-
Sep 21, 2026	33.68	33.77	33.68	33.77	33.77	0.18%	222
Sep 18, 2026	33.76	33.77	33.71	33.71	33.71	-0.29%	592
Sep 17, 2026	33.76	33.80	33.69	33.80	33.80	0.86%	386
Sep 16, 2026	33.45	33.51	33.45	33.51	33.51	0.26%	-
Sep 15, 2026	33.58	33.58	33.43	33.43	33.43	-0.13%	389
Sep 14, 2026	33.49	33.50	33.47	33.47	33.47	0.10%	-
Sep 11, 2026	33.50	33.50	33.44	33.44	33.44	0.19%	8
Sep 10, 2026	33.48	33.48	33.37	33.37	33.37	-0.26%	-
Sep 9, 2026	33.49	33.51	33.46	33.46	33.46	-0.28%	69
Sep 8, 2026	33.54	33.62	33.54	33.55	33.55	0.04%	70
Sep 7, 2026	33.65	33.65	33.54	33.54	33.54	-0.09%	31
Sep 4, 2026	33.55	33.58	33.55	33.57	33.57	-0.01%	76
Sep 3, 2026	33.58	33.62	33.58	33.58	33.58	-0.21%	62
Sep 2, 2026	33.68	33.68	33.65	33.65	33.65	-0.05%	192
Sep 1, 2026	33.92	33.92	33.66	33.66	33.66	0.09%	29
Aug 31, 2026	33.73	33.74	33.63	33.63	33.63	-0.32%	313
Aug 28, 2026	33.61	33.74	33.61	33.74	33.74	0.28%	41
Aug 27, 2026	33.66	33.66	33.61	33.65	33.65	0.16%	4
Aug 26, 2026	33.58	33.60	33.56	33.60	33.60	0.26%	-
Aug 25, 2026	33.57	33.57	33.48	33.51	33.51	0.16%	1,091
Aug 24, 2026	33.49	33.52	33.43	33.45	33.45	0.29%	181
Aug 21, 2026	33.36	33.36	33.31	33.36	33.36	-0.08%	500
Aug 20, 2026	33.35	33.45	33.32	33.38	33.38	-0.27%	256
Aug 19, 2026	33.54	33.72	33.47	33.47	33.47	-0.55%	191
Aug 18, 2026	33.67	33.71	33.66	33.66	33.66	-0.16%	2
Aug 17, 2026	33.74	33.77	33.71	33.71	33.71	-0.13%	344
Aug 14, 2026	33.86	33.86	33.76	33.76	33.76	-0.30%	-
Aug 13, 2026	33.87	33.92	33.85	33.86	33.86	0.22%	448
Aug 12, 2026	33.81	33.81	33.78	33.78	33.78	0.10%	61
Aug 11, 2026	33.75	33.76	33.75	33.75	33.75	0.01%	498
Aug 10, 2026	33.80	33.82	33.75	33.75	33.75	-	197
Aug 7, 2026	33.83	33.83	33.73	33.75	33.75	-0.12%	528
Aug 6, 2026	33.76	33.79	33.76	33.79	33.79	0.05%	93
Aug 5, 2026	33.80	33.80	33.77	33.77	33.77	-0.15%	2
Aug 4, 2026	33.85	33.85	33.80	33.82	33.82	0.31%	12
Aug 3, 2026	33.72	33.72	33.60	33.72	33.72	0.23%	157
Jul 31, 2026	33.71	33.73	33.64	33.64	33.64	0.12%	142
Jul 30, 2026	33.82	33.82	33.60	33.60	33.60	-1.19%	152
Jul 29, 2026	34.04	34.04	33.95	34.00	34.00	0.10%	699
Jul 28, 2026	34.03	34.07	33.97	33.97	33.97	-0.24%	73
Jul 27, 2026	33.98	34.08	33.98	34.05	34.05	0.40%	226
Jul 24, 2026	33.91	34.04	33.91	33.91	33.91	-0.27%	253
Jul 23, 2026	33.89	34.05	33.89	34.01	34.01	-0.03%	265
Jul 22, 2026	33.94	34.06	33.94	34.01	34.01	-0.15%	3
Jul 21, 2026	34.07	34.11	34.03	34.07	34.07	0.03%	39
Jul 20, 2026	33.85	34.06	33.85	34.06	34.06	0.11%	155
Jul 17, 2026	33.94	34.04	33.94	34.02	34.02	0.06%	96
Jul 16, 2026	33.99	34.00	33.99	34.00	34.00	-0.26%	-
Jul 15, 2026	34.08	34.12	34.05	34.09	34.09	0.57%	81