ETR:XZME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.55	11.55	11.51	11.51	11.51	0.10%	29,226
Sep 21, 2026	11.41	11.50	11.41	11.50	11.50	1.63%	33,397
Sep 18, 2026	11.40	11.40	11.29	11.31	11.31	-0.26%	53,651
Sep 17, 2026	11.30	11.34	11.30	11.34	11.34	0.35%	34,079
Sep 16, 2026	11.29	11.30	11.28	11.30	11.30	0.41%	38,142
Sep 15, 2026	11.29	11.30	11.25	11.26	11.26	-0.41%	19,847
Sep 14, 2026	11.25	11.30	11.25	11.30	11.30	-0.25%	39,154
Sep 11, 2026	11.28	11.33	11.28	11.33	11.33	0.69%	27,803
Sep 10, 2026	11.35	11.35	11.24	11.25	11.25	-0.67%	86,190
Sep 9, 2026	11.41	11.41	11.32	11.33	11.33	-0.74%	26,299
Sep 8, 2026	11.44	11.44	11.40	11.41	11.41	-0.14%	27,980
Sep 7, 2026	11.48	11.48	11.43	11.43	11.43	-0.40%	10,175
Sep 4, 2026	11.55	11.55	11.48	11.48	11.48	-0.55%	27,250
Sep 3, 2026	11.41	11.54	11.41	11.54	11.54	1.23%	23,526
Sep 2, 2026	11.33	11.41	11.31	11.40	11.40	0.28%	9,505
Sep 1, 2026	11.48	11.48	11.36	11.37	11.37	-0.84%	33,869
Aug 31, 2026	11.49	11.49	11.46	11.46	11.46	-1.10%	43,240
Aug 28, 2026	11.56	11.59	11.56	11.59	11.59	0.29%	104,177
Aug 27, 2026	11.51	11.58	11.51	11.56	11.56	1.16%	33,450
Aug 26, 2026	11.47	11.47	11.43	11.43	11.43	-0.30%	16,733
Aug 25, 2026	11.45	11.48	11.45	11.46	11.46	0.23%	27,580
Aug 24, 2026	11.44	11.44	11.40	11.43	11.43	-0.28%	64,798
Aug 21, 2026	11.40	11.47	11.40	11.47	11.47	0.44%	63,098
Aug 20, 2026	11.47	11.47	11.42	11.42	11.42	-0.66%	51,978
Aug 19, 2026	11.40	11.49	11.40	11.49	11.49	0.72%	29,650
Aug 18, 2026	11.44	11.44	11.41	11.41	11.41	-1.13%	37,621
Aug 17, 2026	11.59	11.59	11.53	11.54	11.54	-0.19%	27,320
Aug 14, 2026	11.58	11.59	11.56	11.56	11.56	0.26%	40,726
Aug 13, 2026	11.49	11.59	11.49	11.53	11.53	0.63%	72,489
Aug 12, 2026	11.47	11.47	11.46	11.46	11.46	-0.09%	26,992
Aug 11, 2026	11.48	11.51	11.47	11.47	11.47	-0.28%	7,569
Aug 10, 2026	11.52	11.52	11.48	11.50	11.50	-	54,503
Aug 7, 2026	11.43	11.51	11.43	11.50	11.50	0.68%	43,001
Aug 6, 2026	11.42	11.44	11.41	11.42	11.42	-0.38%	72,901
Aug 5, 2026	11.47	11.52	11.47	11.47	11.47	0.68%	30,895
Aug 4, 2026	11.27	11.39	11.26	11.39	11.39	1.59%	15,276
Aug 3, 2026	11.10	11.21	11.10	11.21	11.21	2.34%	25,957
Jul 31, 2026	10.96	10.98	10.92	10.96	10.96	1.33%	64,108
Jul 30, 2026	10.75	10.81	10.75	10.81	10.81	0.78%	23,401
Jul 29, 2026	10.84	10.85	10.72	10.73	10.73	-0.94%	32,195
Jul 28, 2026	10.73	10.83	10.71	10.83	10.83	1.03%	72,742
Jul 27, 2026	10.84	10.84	10.72	10.72	10.72	-0.58%	56,971
Jul 24, 2026	10.74	10.78	10.74	10.78	10.78	0.80%	35,450
Jul 23, 2026	10.89	10.89	10.69	10.70	10.70	-2.62%	30,388
Jul 22, 2026	10.93	10.98	10.93	10.98	10.98	0.31%	45,258
Jul 21, 2026	10.95	10.95	10.92	10.95	10.95	0.09%	39,185
Jul 20, 2026	10.89	10.95	10.89	10.94	10.94	0.35%	28,878
Jul 17, 2026	10.91	10.93	10.89	10.90	10.90	-1.55%	88,364
Jul 16, 2026	11.08	11.08	11.07	11.07	11.07	0.07%	42,204
Jul 15, 2026	11.08	11.09	11.07	11.07	11.07	0.18%	45,909