ETR:XZMJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.21	30.21	30.05	30.05	-	-0.58%	1,346
Sep 22, 2026	30.04	30.27	29.93	30.22	30.22	1.12%	13,644
Sep 21, 2026	29.81	29.96	29.75	29.89	29.89	1.01%	21,208
Sep 18, 2026	29.74	29.74	29.53	29.59	29.59	-1.07%	5,037
Sep 17, 2026	29.88	30.06	29.75	29.91	29.91	0.40%	63,540
Sep 16, 2026	29.61	29.82	29.50	29.79	29.79	1.26%	32,584
Sep 15, 2026	29.38	29.54	29.14	29.42	29.42	-0.74%	43,886
Sep 14, 2026	29.57	29.64	29.38	29.64	29.64	-0.03%	21,732
Sep 11, 2026	29.36	29.66	29.29	29.65	29.65	1.47%	13,581
Sep 10, 2026	29.59	29.66	29.19	29.22	29.22	-0.20%	17,217
Sep 9, 2026	29.59	29.62	29.25	29.28	29.28	-0.85%	27,063
Sep 8, 2026	29.71	29.71	29.46	29.53	29.53	-0.40%	49,127
Sep 7, 2026	29.73	29.83	29.65	29.65	29.65	0.37%	12,877
Sep 4, 2026	29.27	29.59	29.27	29.54	29.54	0.48%	42,682
Sep 3, 2026	29.04	29.40	28.97	29.40	29.40	2.07%	51,926
Sep 2, 2026	28.64	28.85	28.37	28.80	28.80	-0.35%	37,829
Sep 1, 2026	29.22	29.29	28.71	28.90	28.90	-0.14%	34,589
Aug 31, 2026	29.29	29.30	28.94	28.94	28.94	-0.87%	16,966
Aug 28, 2026	29.18	29.28	29.16	29.20	29.20	1.35%	10,780
Aug 27, 2026	28.83	28.91	28.73	28.81	28.81	0.30%	95,954
Aug 26, 2026	28.90	28.90	28.72	28.72	28.72	0.26%	7,563
Aug 25, 2026	28.58	28.72	28.50	28.65	28.65	0.97%	49,047
Aug 24, 2026	28.48	28.53	28.29	28.37	28.37	-0.33%	6,034
Aug 21, 2026	28.47	28.59	28.41	28.47	28.47	0.19%	7,578
Aug 20, 2026	28.62	28.62	28.21	28.41	28.41	-0.61%	10,213
Aug 19, 2026	28.49	28.82	28.47	28.59	28.59	-0.90%	34,144
Aug 18, 2026	29.28	29.39	28.85	28.85	28.85	-3.66%	47,280
Aug 17, 2026	29.93	29.97	29.72	29.94	29.94	0.02%	9,390
Aug 14, 2026	30.05	30.12	29.94	29.94	29.94	-0.81%	19,681
Aug 13, 2026	29.95	30.31	29.94	30.18	30.18	0.63%	18,888
Aug 12, 2026	29.75	30.09	29.69	29.99	29.99	1.16%	21,548
Aug 11, 2026	29.64	29.75	29.53	29.65	29.65	0.58%	11,609
Aug 10, 2026	29.52	29.66	29.48	29.48	29.48	0.17%	15,064
Aug 7, 2026	29.25	29.54	29.18	29.43	29.43	0.67%	86,584
Aug 6, 2026	29.05	29.23	28.91	29.23	29.23	0.76%	26,767
Aug 5, 2026	29.09	29.34	29.00	29.01	29.01	1.63%	29,799
Aug 4, 2026	28.26	28.57	28.13	28.55	28.55	1.35%	3,143
Aug 3, 2026	28.41	28.47	27.98	28.17	28.17	0.43%	35,763
Jul 31, 2026	27.90	28.24	27.86	28.05	28.05	0.14%	34,778
Jul 30, 2026	27.20	28.01	27.00	28.01	28.01	2.17%	41,139
Jul 29, 2026	27.51	27.63	27.24	27.41	27.41	-0.16%	12,587
Jul 28, 2026	27.41	27.46	27.19	27.46	27.46	-1.13%	14,380
Jul 27, 2026	28.07	28.13	27.77	27.77	27.77	-0.57%	22,289
Jul 24, 2026	27.70	27.93	27.70	27.93	27.93	0.94%	27,520
Jul 23, 2026	28.07	28.19	27.67	27.67	27.67	-1.23%	59,280
Jul 22, 2026	27.98	28.12	27.90	28.02	28.02	-1.27%	19,855
Jul 21, 2026	28.18	28.38	28.02	28.38	28.38	1.85%	19,119
Jul 20, 2026	27.52	27.90	27.52	27.86	27.86	1.40%	11,402
Jul 17, 2026	27.37	27.61	27.22	27.48	27.48	-2.48%	40,206
Jul 16, 2026	28.16	28.18	27.90	28.18	28.18	-1.30%	22,205