ETR:XZSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.15	33.37	33.15	33.29	33.29	0.60%	-
Sep 21, 2026	32.87	33.09	32.87	33.09	33.09	1.36%	-
Sep 18, 2026	32.90	32.92	32.64	32.64	32.64	-0.82%	2
Sep 17, 2026	32.84	32.95	32.84	32.91	32.91	0.64%	31
Sep 16, 2026	32.54	32.70	32.54	32.70	32.70	0.83%	11
Sep 15, 2026	32.35	32.45	32.35	32.43	32.43	-0.02%	-
Sep 14, 2026	32.71	32.72	32.44	32.44	32.44	-1.04%	176
Sep 11, 2026	32.72	32.79	32.72	32.78	32.78	0.26%	14
Sep 10, 2026	33.09	33.09	32.69	32.69	32.69	-0.89%	-
Sep 9, 2026	33.27	33.27	32.99	32.99	32.99	-1.36%	-
Sep 8, 2026	33.40	33.53	33.40	33.44	33.44	-0.06%	2
Sep 7, 2026	33.54	33.54	33.46	33.46	33.46	-0.28%	-
Sep 4, 2026	33.52	33.56	33.52	33.56	33.56	0.28%	-
Sep 3, 2026	33.24	33.46	33.24	33.46	33.46	0.86%	-
Sep 2, 2026	33.29	33.29	33.07	33.18	33.18	-0.75%	-
Sep 1, 2026	33.70	33.70	33.39	33.43	33.43	-0.86%	6
Aug 31, 2026	33.89	33.89	33.72	33.72	33.72	-0.63%	738
Aug 28, 2026	33.99	33.99	33.93	33.93	33.93	0.43%	-
Aug 27, 2026	33.83	33.83	33.79	33.79	33.79	-0.01%	-
Aug 26, 2026	33.80	33.86	33.79	33.79	33.79	0.13%	-
Aug 25, 2026	33.63	33.80	33.63	33.75	33.75	0.70%	-
Aug 24, 2026	33.42	33.51	33.42	33.51	33.51	0.33%	-
Aug 21, 2026	33.16	33.42	33.16	33.40	33.40	0.88%	1
Aug 20, 2026	33.25	33.25	33.11	33.11	33.11	-0.53%	71
Aug 19, 2026	33.22	33.29	33.16	33.29	33.29	0.14%	-
Aug 18, 2026	33.46	33.46	33.24	33.24	33.24	-0.98%	-
Aug 17, 2026	33.82	33.82	33.57	33.57	33.57	-0.67%	10
Aug 14, 2026	33.89	33.89	33.80	33.80	33.80	0.07%	7
Aug 13, 2026	33.80	33.85	33.77	33.77	33.77	0.31%	-
Aug 12, 2026	33.71	33.82	33.67	33.67	33.67	0.10%	-
Aug 11, 2026	33.57	33.63	33.55	33.63	33.63	0.19%	-
Aug 10, 2026	33.74	33.74	33.57	33.57	33.57	-0.61%	-
Aug 7, 2026	33.61	33.77	33.61	33.77	33.77	0.46%	-
Aug 6, 2026	33.62	33.63	33.60	33.62	33.62	0.19%	650
Aug 5, 2026	33.63	33.63	33.55	33.55	33.55	-0.06%	89
Aug 4, 2026	33.33	33.57	33.33	33.57	33.57	1.16%	-
Aug 3, 2026	33.12	33.19	33.12	33.19	33.19	0.77%	40
Jul 31, 2026	33.21	33.21	32.93	32.93	32.93	-0.50%	-
Jul 30, 2026	32.82	33.10	32.82	33.10	33.10	0.84%	30
Jul 29, 2026	32.98	32.98	32.82	32.82	32.82	-0.06%	3
Jul 28, 2026	32.69	32.84	32.69	32.84	32.84	0.52%	-
Jul 27, 2026	32.85	32.86	32.67	32.67	32.67	0.32%	85
Jul 24, 2026	32.35	32.57	32.35	32.57	32.57	1.06%	-
Jul 23, 2026	32.57	32.57	32.23	32.23	32.23	-1.39%	-
Jul 22, 2026	32.38	32.68	32.38	32.68	32.68	0.52%	1
Jul 21, 2026	32.38	32.51	32.34	32.51	32.51	0.49%	-
Jul 20, 2026	32.42	32.49	32.35	32.35	32.35	-0.45%	-
Jul 17, 2026	32.46	32.50	32.40	32.50	32.50	-0.43%	31
Jul 16, 2026	32.66	32.66	32.47	32.64	32.64	0.31%	2
Jul 15, 2026	32.37	32.54	32.26	32.54	32.54	0.43%	75