ETR:XZSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.80	31.99	31.78	31.99	31.99	0.71%	253
Sep 21, 2026	31.70	31.77	31.70	31.77	31.77	0.87%	10
Sep 18, 2026	31.77	31.77	31.49	31.49	31.49	-1.11%	-
Sep 17, 2026	31.84	31.85	31.84	31.85	31.85	0.62%	-
Sep 16, 2026	31.56	31.65	31.56	31.65	31.65	0.81%	446
Sep 15, 2026	31.52	31.58	31.36	31.40	31.40	-0.38%	417
Sep 14, 2026	31.51	31.58	31.51	31.52	31.52	-0.30%	581
Sep 11, 2026	31.44	31.61	31.44	31.61	31.61	0.81%	203
Sep 10, 2026	31.70	31.70	31.35	31.36	31.36	-0.95%	201
Sep 9, 2026	32.03	32.03	31.66	31.66	31.66	-1.25%	12
Sep 8, 2026	32.01	32.14	32.01	32.06	32.06	-0.47%	466
Sep 7, 2026	32.33	32.33	32.19	32.21	32.21	-0.09%	29
Sep 4, 2026	32.18	32.24	32.18	32.24	32.24	0.81%	-
Sep 3, 2026	32.06	32.18	31.98	31.98	31.98	0.02%	146
Sep 2, 2026	31.92	31.97	31.74	31.97	31.97	-0.02%	2
Sep 1, 2026	32.32	32.32	31.97	31.98	31.98	-0.51%	15
Aug 31, 2026	32.46	32.46	32.14	32.14	32.14	-1.12%	148
Aug 28, 2026	32.59	32.59	32.51	32.51	32.51	-0.02%	6
Aug 27, 2026	32.53	32.54	32.48	32.51	32.51	0.15%	44
Aug 26, 2026	32.45	32.46	32.45	32.46	32.46	0.26%	3
Aug 25, 2026	32.41	32.48	32.38	32.38	32.38	0.40%	-
Aug 24, 2026	32.39	32.39	32.25	32.25	32.25	-0.17%	441
Aug 21, 2026	32.17	32.30	32.17	32.30	32.30	0.31%	26
Aug 20, 2026	32.39	32.39	32.11	32.20	32.20	-0.71%	1,365
Aug 19, 2026	32.15	32.43	32.15	32.43	32.43	0.25%	1,801
Aug 18, 2026	32.72	32.72	32.35	32.35	32.35	-1.33%	1,836
Aug 17, 2026	32.99	32.99	32.79	32.79	32.79	-0.43%	37
Aug 14, 2026	33.05	33.05	32.93	32.93	32.93	0.15%	61
Aug 13, 2026	33.00	33.00	32.88	32.88	32.88	0.20%	391
Aug 12, 2026	32.87	32.87	32.73	32.81	32.81	0.18%	213
Aug 11, 2026	32.73	32.96	32.60	32.75	32.75	0.17%	32
Aug 10, 2026	32.95	32.95	32.65	32.70	32.70	-0.52%	809
Aug 7, 2026	32.68	32.87	32.66	32.87	32.87	0.44%	30
Aug 6, 2026	32.73	32.73	32.71	32.72	32.72	0.08%	3
Aug 5, 2026	32.79	32.84	32.70	32.70	32.70	0.60%	4
Aug 4, 2026	32.36	32.50	32.24	32.50	32.50	1.28%	113
Aug 3, 2026	32.00	32.09	31.91	32.09	32.09	1.63%	22
Jul 31, 2026	31.85	31.91	31.58	31.58	31.58	-0.08%	503
Jul 30, 2026	31.79	31.79	31.60	31.60	31.60	-0.80%	8
Jul 29, 2026	32.14	32.16	31.86	31.86	31.86	-0.67%	-
Jul 28, 2026	31.98	32.07	31.98	32.07	32.07	0.28%	500
Jul 27, 2026	32.15	32.19	31.98	31.98	31.98	0.19%	302
Jul 24, 2026	31.63	32.01	31.63	31.92	31.92	1.22%	44
Jul 23, 2026	31.83	31.86	31.54	31.54	31.54	-1.16%	406
Jul 22, 2026	31.83	31.99	31.83	31.91	31.91	-0.08%	31
Jul 21, 2026	31.91	32.05	31.80	31.93	31.93	0.47%	7
Jul 20, 2026	31.74	31.95	31.74	31.78	31.78	0.02%	3
Jul 17, 2026	31.76	31.83	31.76	31.78	31.78	-0.98%	4
Jul 16, 2026	31.87	32.09	31.80	32.09	32.09	0.19%	-
Jul 15, 2026	32.03	32.03	31.90	32.03	32.03	0.39%	7