ETR:XZSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	62.28	62.44	62.28	62.30	62.30	0.44%	87
Sep 21, 2026	61.68	62.03	61.68	62.03	62.03	1.22%	64
Sep 18, 2026	61.54	61.54	61.26	61.28	61.28	-0.02%	53
Sep 17, 2026	61.06	61.37	61.06	61.29	61.29	0.69%	680
Sep 16, 2026	60.89	60.89	60.77	60.87	60.87	0.41%	6
Sep 15, 2026	60.90	60.90	60.62	60.62	60.62	-0.41%	140
Sep 14, 2026	60.73	60.87	60.73	60.87	60.87	-0.21%	-
Sep 11, 2026	60.69	61.00	60.69	61.00	61.00	0.91%	1
Sep 10, 2026	61.01	61.01	60.45	60.45	60.45	-0.80%	-
Sep 9, 2026	61.24	61.30	60.94	60.94	60.94	-0.86%	12
Sep 8, 2026	61.69	61.85	61.47	61.47	61.47	-0.39%	20
Sep 7, 2026	62.05	62.05	61.71	61.71	61.71	-0.27%	32
Sep 4, 2026	61.94	62.10	61.88	61.88	61.88	-0.05%	15
Sep 3, 2026	61.51	61.91	61.48	61.91	61.91	0.58%	9
Sep 2, 2026	61.20	61.55	61.05	61.55	61.55	0.46%	122
Sep 1, 2026	61.71	61.71	61.22	61.27	61.27	-0.39%	282
Aug 31, 2026	61.77	61.78	61.51	61.51	61.51	-1.19%	8
Aug 28, 2026	61.86	62.25	61.86	62.25	62.25	0.74%	-
Aug 27, 2026	61.77	61.90	61.67	61.79	61.79	0.77%	2,000
Aug 26, 2026	61.38	61.38	61.30	61.32	61.32	0.15%	37
Aug 25, 2026	61.32	61.51	61.23	61.23	61.23	0.25%	23
Aug 24, 2026	61.21	61.21	61.02	61.08	61.08	-0.34%	342
Aug 21, 2026	60.94	61.29	60.94	61.29	61.29	0.23%	1,685
Aug 20, 2026	61.49	61.49	61.03	61.15	61.15	-0.81%	505
Aug 19, 2026	61.70	61.89	61.54	61.65	61.65	-0.39%	1,494
Aug 18, 2026	62.24	62.24	61.89	61.89	61.89	-1.09%	360
Aug 17, 2026	62.65	62.65	62.48	62.57	62.57	0.02%	52
Aug 14, 2026	62.85	62.85	62.56	62.56	62.56	-0.27%	124
Aug 13, 2026	62.71	62.95	62.63	62.73	62.73	0.54%	1,698
Aug 12, 2026	62.19	62.39	62.19	62.39	62.39	0.39%	1,272
Aug 11, 2026	62.23	62.35	62.15	62.15	62.15	-0.05%	-
Aug 10, 2026	62.36	62.36	62.12	62.18	62.18	-0.02%	1,259
Aug 7, 2026	62.18	62.19	61.98	62.19	62.19	0.23%	54
Aug 6, 2026	62.09	62.10	62.04	62.05	62.05	-0.40%	7
Aug 5, 2026	62.30	62.54	62.25	62.30	62.30	0.63%	855
Aug 4, 2026	61.32	61.91	61.21	61.91	61.91	1.56%	5
Aug 3, 2026	60.50	60.96	60.37	60.96	60.96	1.94%	1,941
Jul 31, 2026	59.85	60.12	59.80	59.80	59.80	1.22%	-
Jul 30, 2026	58.99	59.20	58.98	59.08	59.08	-0.40%	89
Jul 29, 2026	59.77	59.90	59.32	59.32	59.32	-0.80%	27
Jul 28, 2026	59.51	59.80	59.51	59.80	59.80	0.62%	27
Jul 27, 2026	60.08	60.26	59.43	59.43	59.43	-0.97%	43
Jul 24, 2026	59.77	60.03	59.77	60.01	60.01	0.49%	2
Jul 23, 2026	60.06	60.11	59.63	59.72	59.72	-1.21%	220
Jul 22, 2026	60.09	60.45	60.09	60.45	60.45	0.33%	9
Jul 21, 2026	60.08	60.25	60.03	60.25	60.25	0.17%	1,029
Jul 20, 2026	59.70	60.20	59.70	60.15	60.15	0.50%	5,381
Jul 17, 2026	59.74	60.04	59.69	59.85	59.85	-1.32%	2,524
Jul 16, 2026	60.60	60.65	60.45	60.65	60.65	0.13%	1
Jul 15, 2026	60.93	60.93	60.57	60.57	60.57	-0.05%	70