ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.76	43.84	43.39	43.56	43.56	-0.57%	31,235
Feb 26, 2026	44.00	44.10	43.65	43.81	43.81	-0.28%	20,147
Feb 25, 2026	43.66	43.96	43.66	43.94	43.94	0.94%	71,172
Feb 24, 2026	43.39	43.68	43.33	43.53	43.53	0.35%	14,594
Feb 23, 2026	43.62	43.87	43.30	43.38	43.38	-1.06%	25,637
Feb 20, 2026	43.81	43.88	43.55	43.84	43.84	0.54%	27,351
Feb 19, 2026	43.71	43.76	43.52	43.61	43.61	-0.29%	21,921
Feb 18, 2026	43.51	43.73	43.46	43.73	43.73	0.83%	14,415
Feb 17, 2026	43.37	43.43	43.02	43.37	43.37	0.06%	55,643
Feb 16, 2026	43.47	43.53	43.27	43.35	43.35	-0.10%	47,582
Feb 13, 2026	43.35	43.49	43.16	43.39	43.39	-0.20%	19,637
Feb 12, 2026	44.04	44.07	43.48	43.48	43.48	-0.73%	28,074
Feb 11, 2026	44.00	44.25	43.80	43.80	43.80	-0.69%	18,013
Feb 10, 2026	43.99	44.15	43.95	44.10	44.10	0.17%	19,358
Feb 9, 2026	43.91	44.03	43.50	44.03	44.03	0.67%	26,584
Feb 6, 2026	43.14	43.73	43.14	43.73	43.73	1.05%	29,518
Feb 5, 2026	43.66	43.72	42.96	43.28	43.28	-1.05%	64,187
Feb 4, 2026	43.75	43.96	43.64	43.74	43.74	-0.35%	59,531
Feb 3, 2026	44.51	44.59	43.85	43.89	43.89	-1.12%	31,138
Feb 2, 2026	43.70	44.43	43.68	44.39	44.39	0.89%	74,061
Jan 30, 2026	43.66	44.11	43.66	44.00	44.00	0.96%	23,025
Jan 29, 2026	44.23	44.25	43.38	43.58	43.58	-1.73%	23,512
Jan 28, 2026	44.31	44.36	44.21	44.34	44.34	0.32%	27,108
Jan 27, 2026	44.53	44.56	44.17	44.20	44.20	-0.35%	9,896
Jan 26, 2026	44.33	44.39	44.11	44.36	44.36	-0.50%	43,064
Jan 23, 2026	44.66	44.69	44.50	44.58	44.58	-0.07%	36,058
Jan 22, 2026	44.62	44.74	44.53	44.61	44.61	0.78%	51,912
Jan 21, 2026	43.95	44.37	43.62	44.27	44.27	0.32%	28,396
Jan 20, 2026	44.12	44.15	43.79	44.13	44.13	-0.83%	52,773
Jan 19, 2026	44.63	44.70	44.43	44.50	44.50	-1.60%	46,293
Jan 16, 2026	45.34	45.34	45.10	45.22	45.22	-0.18%	42,039
Jan 15, 2026	45.08	45.35	45.08	45.30	45.30	1.01%	41,146
Jan 14, 2026	45.10	45.14	44.70	44.85	44.85	-0.74%	45,296
Jan 13, 2026	45.16	45.25	44.99	45.18	45.18	0.08%	44,618
Jan 12, 2026	44.88	45.15	44.75	45.15	45.15	-0.09%	66,774
Jan 9, 2026	44.94	45.26	44.92	45.19	45.19	0.55%	42,128
Jan 8, 2026	44.87	44.95	44.77	44.94	44.94	-0.02%	46,601
Jan 7, 2026	44.82	44.99	44.71	44.95	44.95	0.77%	353,215
Jan 6, 2026	44.49	44.70	44.38	44.61	44.61	0.16%	17,661
Jan 5, 2026	44.27	44.58	44.25	44.54	44.54	1.30%	117,273
Jan 2, 2026	44.42	44.42	43.89	43.97	43.97	-0.85%	120,759
Dec 30, 2025	44.24	44.34	44.22	44.34	44.34	0.21%	17,794
Dec 29, 2025	44.27	44.36	44.14	44.25	44.25	0.03%	89,517
Dec 23, 2025	44.14	44.27	44.04	44.23	44.23	0.28%	15,917
Dec 22, 2025	44.05	44.14	43.99	44.11	44.11	0.27%	42,401
Dec 19, 2025	43.79	44.00	43.66	43.99	43.99	0.40%	34,126
Dec 18, 2025	43.30	43.84	43.29	43.81	43.81	1.29%	30,295
Dec 17, 2025	43.77	43.84	43.25	43.25	43.25	-0.31%	14,884
Dec 16, 2025	43.49	43.66	43.38	43.39	43.39	-0.81%	62,557
Dec 15, 2025	43.81	43.94	43.60	43.74	43.74	0.46%	66,096