ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	44.04	44.11	43.52	43.54	43.54	-0.43%	88,146
Dec 11, 2025	43.60	43.80	43.53	43.73	43.73	-0.33%	34,355
Dec 10, 2025	43.90	43.97	43.76	43.88	43.88	-0.28%	75,052
Dec 9, 2025	44.06	44.09	43.90	44.00	44.00	0.07%	22,757
Dec 8, 2025	44.11	44.12	43.97	43.97	43.97	-0.32%	35,015
Dec 5, 2025	44.02	44.20	43.96	44.11	44.11	0.58%	75,457
Dec 4, 2025	43.85	43.91	43.74	43.86	43.86	0.26%	23,860
Dec 3, 2025	43.73	43.77	43.44	43.74	43.74	0.09%	29,258
Dec 2, 2025	43.65	43.94	43.63	43.70	43.70	-0.09%	61,520
Dec 1, 2025	43.62	43.77	43.39	43.74	43.74	-0.41%	75,390
Nov 28, 2025	43.86	44.09	43.86	43.92	43.92	0.23%	10,835
Nov 27, 2025	43.84	43.90	43.82	43.82	43.82	-0.10%	7,203
Nov 26, 2025	43.80	43.91	43.66	43.87	43.87	1.19%	138,015
Nov 25, 2025	43.41	43.43	42.93	43.35	43.35	-0.08%	129,663
Nov 24, 2025	43.15	43.42	42.95	43.39	43.39	1.20%	61,474
Nov 21, 2025	42.46	42.88	42.27	42.87	42.87	-0.80%	105,496
Nov 20, 2025	43.70	43.79	43.22	43.22	43.22	0.64%	157,270
Nov 19, 2025	42.67	43.29	42.64	42.94	42.94	0.43%	41,955
Nov 18, 2025	42.81	42.96	42.36	42.76	42.76	-1.62%	46,678
Nov 17, 2025	43.79	43.79	43.31	43.46	43.46	-0.17%	75,824
Nov 14, 2025	43.23	43.57	42.80	43.54	43.54	-0.14%	50,690
Nov 13, 2025	44.29	44.30	43.60	43.60	43.60	-1.50%	74,395
Nov 12, 2025	44.32	44.48	44.17	44.26	44.26	0.65%	15,128
Nov 11, 2025	44.12	44.19	43.94	43.98	43.98	0.38%	22,478
Nov 10, 2025	43.65	43.96	43.63	43.81	43.81	2.29%	38,776
Nov 7, 2025	43.75	43.75	42.83	42.83	42.83	-1.60%	38,737
Nov 6, 2025	44.14	44.30	43.53	43.53	43.53	-1.95%	54,415
Nov 5, 2025	44.00	44.42	43.96	44.39	44.39	0.15%	39,114
Nov 4, 2025	44.19	44.44	44.05	44.33	44.33	-0.57%	25,786
Nov 3, 2025	44.49	44.72	44.49	44.58	44.58	0.30%	108,474
Oct 31, 2025	44.51	44.57	44.36	44.45	44.45	-0.22%	40,565
Oct 30, 2025	44.55	44.65	44.38	44.55	44.55	0.35%	45,404
Oct 29, 2025	44.63	44.68	44.35	44.39	44.39	0.11%	30,334
Oct 28, 2025	44.17	44.46	44.13	44.34	44.34	0.28%	44,817
Oct 27, 2025	44.13	44.22	44.06	44.22	44.22	0.90%	65,781
Oct 24, 2025	43.62	43.85	43.60	43.82	43.82	0.92%	16,021
Oct 23, 2025	43.43	43.43	43.26	43.42	43.42	0.21%	25,246
Oct 22, 2025	43.52	43.62	43.33	43.33	43.33	-0.38%	27,291
Oct 21, 2025	43.40	43.59	43.34	43.50	43.50	0.36%	36,736
Oct 20, 2025	43.21	43.39	43.09	43.34	43.34	1.64%	29,955
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	-0.03%	19,930