ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.19	42.88	42.00	42.64	42.64	-0.95%	33,750
Oct 16, 2025	43.07	43.18	43.00	43.05	43.05	-0.05%	19,930
Oct 15, 2025	43.04	43.27	42.99	43.07	43.07	0.56%	67,955
Oct 14, 2025	42.78	42.88	42.51	42.83	42.83	-0.58%	56,620
Oct 13, 2025	42.89	43.08	42.87	43.08	43.08	0.82%	86,386
Oct 10, 2025	43.64	43.70	42.73	42.73	42.73	-2.06%	21,404
Oct 9, 2025	43.70	43.73	43.59	43.63	43.63	0.09%	47,954
Oct 8, 2025	43.39	43.60	43.39	43.59	43.59	0.69%	26,337
Oct 7, 2025	43.40	43.56	43.28	43.29	43.29	-0.09%	60,959
Oct 6, 2025	43.27	43.42	43.19	43.33	43.33	0.63%	56,920
Oct 3, 2025	43.08	43.12	42.94	43.06	43.06	0.47%	31,801
Oct 2, 2025	42.91	43.00	42.85	42.86	42.86	0.47%	24,216
Oct 1, 2025	42.22	42.71	42.20	42.66	42.66	0.68%	106,358
Sep 30, 2025	42.34	42.49	42.25	42.37	42.37	-0.07%	16,046
Sep 29, 2025	42.37	42.50	42.34	42.40	42.40	0.62%	26,387
Sep 26, 2025	42.11	42.30	42.06	42.14	42.14	0.05%	13,634
Sep 25, 2025	42.06	42.14	41.86	42.12	42.12	-0.09%	84,721
Sep 24, 2025	42.12	42.29	42.06	42.16	42.16	-0.21%	27,901
Sep 23, 2025	42.39	42.41	42.25	42.25	42.25	0.07%	33,461
Sep 22, 2025	42.32	42.32	42.12	42.22	42.22	-0.12%	56,911
Sep 19, 2025	42.12	42.32	42.10	42.27	42.27	-0.02%	13,551
Sep 18, 2025	42.00	42.35	41.99	42.28	42.28	1.34%	41,999
Sep 17, 2025	41.75	41.83	41.67	41.72	41.72	-0.05%	37,593
Sep 16, 2025	42.15	42.17	41.73	41.74	41.74	-1.02%	43,804
Sep 15, 2025	42.15	42.20	41.97	42.17	42.17	0.19%	99,399
Sep 12, 2025	42.05	42.18	42.02	42.09	42.09	0.17%	12,223
Sep 11, 2025	41.85	42.02	41.76	42.02	42.02	0.62%	58,639
Sep 10, 2025	41.85	41.94	41.75	41.76	41.76	0.60%	65,047
Sep 9, 2025	41.52	41.57	41.47	41.51	41.51	-0.10%	17,790
Sep 8, 2025	41.51	41.58	41.44	41.55	41.55	0.61%	25,275
Sep 5, 2025	41.80	41.80	41.14	41.30	41.30	-0.82%	107,493
Sep 4, 2025	41.54	41.69	41.50	41.64	41.64	0.58%	49,006
Sep 3, 2025	41.35	41.53	41.34	41.40	41.40	1.17%	26,664
Sep 2, 2025	41.44	41.44	40.92	40.92	40.92	-1.42%	63,440
Sep 1, 2025	41.42	41.51	41.38	41.51	41.51	0.24%	65,918
Aug 29, 2025	41.76	41.77	41.36	41.41	41.41	-0.74%	14,568
Aug 28, 2025	41.87	41.93	41.68	41.72	41.72	-0.48%	19,742
Aug 27, 2025	41.85	41.98	41.85	41.92	41.92	0.79%	29,465
Aug 26, 2025	41.67	41.68	41.58	41.59	41.59	-0.26%	27,432
Aug 25, 2025	41.60	41.71	41.54	41.70	41.70	-0.05%	23,993
Aug 22, 2025	41.34	41.72	41.34	41.72	41.72	0.68%	24,784
Aug 21, 2025	41.41	41.44	41.17	41.44	41.44	0.51%	17,199
Aug 20, 2025	41.40	41.45	41.01	41.23	41.23	-0.65%	24,207
Aug 19, 2025	41.51	41.67	41.47	41.50	41.50	-0.10%	25,908
Aug 18, 2025	41.49	41.64	41.42	41.54	41.54	0.24%	46,701
Aug 15, 2025	41.73	41.73	41.42	41.44	41.44	-0.19%	37,973
Aug 14, 2025	41.47	41.62	41.39	41.52	41.52	0.36%	33,144
Aug 13, 2025	41.38	41.50	41.32	41.37	41.37	0.27%	21,880
Aug 12, 2025	41.29	41.37	41.09	41.26	41.26	-0.22%	19,051
Aug 11, 2025	41.27	41.40	41.16	41.35	41.35	0.61%	15,078