ETR:XZMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.79	11.81	11.79	11.79	11.79	0.41%	1,696
Sep 21, 2026	11.65	11.74	11.65	11.74	11.74	1.65%	2,429
Sep 18, 2026	11.62	11.62	11.54	11.55	11.55	-0.21%	424
Sep 17, 2026	11.53	11.57	11.53	11.57	11.57	0.85%	479
Sep 16, 2026	11.44	11.48	11.44	11.48	11.48	0.44%	2,494
Sep 15, 2026	11.46	11.47	11.41	11.43	11.43	-0.35%	6,191
Sep 14, 2026	11.41	11.47	11.41	11.47	11.47	0.21%	3,497
Sep 11, 2026	11.38	11.46	11.38	11.44	11.44	0.97%	6,076
Sep 10, 2026	11.42	11.42	11.31	11.33	11.33	-0.68%	5,962
Sep 9, 2026	11.48	11.48	11.40	11.41	11.41	-0.75%	3,151
Sep 8, 2026	11.53	11.53	11.48	11.50	11.50	-0.29%	2,663
Sep 7, 2026	11.57	11.57	11.53	11.53	11.53	-0.29%	2,175
Sep 4, 2026	11.62	11.62	11.56	11.56	11.56	-0.52%	1,666
Sep 3, 2026	11.49	11.62	11.49	11.62	11.62	0.96%	1,581
Sep 2, 2026	11.46	11.51	11.43	11.51	11.51	0.31%	2,327
Sep 1, 2026	11.57	11.57	11.46	11.48	11.48	-0.61%	1,608
Aug 31, 2026	11.60	11.60	11.55	11.55	11.55	-1.21%	-
Aug 28, 2026	11.62	11.69	11.61	11.69	11.69	0.69%	694
Aug 27, 2026	11.54	11.61	11.54	11.61	11.61	1.15%	3,349
Aug 26, 2026	11.50	11.50	11.48	11.48	11.48	-0.07%	189
Aug 25, 2026	11.49	11.50	11.47	11.49	11.49	0.17%	1,130
Aug 24, 2026	11.46	11.47	11.45	11.47	11.47	-0.19%	2,813
Aug 21, 2026	11.40	11.49	11.40	11.49	11.49	0.42%	1,149
Aug 20, 2026	11.49	11.49	11.44	11.44	11.44	-0.76%	5,413
Aug 19, 2026	11.50	11.53	11.50	11.53	11.53	-0.01%	466
Aug 18, 2026	11.60	11.60	11.55	11.55	11.53	-1.08%	4,556
Aug 17, 2026	11.72	11.72	11.66	11.68	11.65	-0.21%	216
Aug 14, 2026	11.75	11.75	11.70	11.70	11.68	-0.14%	65
Aug 13, 2026	11.68	11.77	11.68	11.72	11.69	0.64%	774
Aug 12, 2026	11.65	11.65	11.64	11.64	11.62	-0.05%	1,268
Aug 11, 2026	11.65	11.68	11.65	11.65	11.63	-0.14%	1,513
Aug 10, 2026	11.68	11.68	11.66	11.66	11.64	0.05%	647
Aug 7, 2026	11.63	11.66	11.61	11.66	11.64	0.47%	2,150
Aug 6, 2026	11.59	11.60	11.58	11.60	11.58	-0.28%	3,109
Aug 5, 2026	11.64	11.69	11.64	11.64	11.61	0.45%	621
Aug 4, 2026	11.47	11.60	11.45	11.58	11.56	1.47%	2,424
Aug 3, 2026	11.28	11.42	11.28	11.42	11.40	2.44%	106
Jul 31, 2026	11.14	11.18	11.14	11.14	11.12	1.38%	13,246
Jul 30, 2026	10.99	11.04	10.99	10.99	10.97	-0.42%	777
Jul 29, 2026	11.12	11.14	11.04	11.04	11.02	-0.74%	5
Jul 28, 2026	11.04	11.12	11.04	11.12	11.10	0.78%	1,453
Jul 27, 2026	11.12	11.14	11.03	11.03	11.01	-0.49%	561
Jul 24, 2026	11.04	11.09	11.04	11.09	11.07	0.64%	7,184
Jul 23, 2026	11.15	11.16	11.02	11.02	11.00	-2.22%	280
Jul 22, 2026	11.21	11.27	11.21	11.27	11.25	0.30%	513
Jul 21, 2026	11.21	11.23	11.19	11.23	11.21	0.12%	599
Jul 20, 2026	11.14	11.22	11.14	11.22	11.20	0.65%	1,113
Jul 17, 2026	11.15	11.19	11.15	11.15	11.13	-1.54%	317
Jul 16, 2026	11.30	11.32	11.30	11.32	11.30	0.02%	1,069
Jul 15, 2026	11.34	11.35	11.32	11.32	11.30	0.18%	337