ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.52	40.72	40.52	40.64	-	-	16,355
Mar 27, 2026	41.30	41.30	40.54	40.64	40.64	-1.68%	103,395
Mar 26, 2026	41.68	41.72	41.33	41.33	41.33	-1.23%	53,672
Mar 25, 2026	41.82	42.00	41.61	41.85	41.85	1.09%	57,690
Mar 24, 2026	41.72	41.74	41.24	41.40	41.40	-0.53%	39,592
Mar 23, 2026	40.97	42.20	40.93	41.62	41.62	0.28%	77,090
Mar 20, 2026	42.07	42.14	41.50	41.50	41.50	-1.08%	51,418
Mar 19, 2026	42.46	42.46	41.96	41.96	41.96	-1.86%	26,944
Mar 18, 2026	43.27	43.29	42.72	42.75	42.75	-0.65%	14,706
Mar 17, 2026	42.94	43.19	42.82	43.03	43.03	0.01%	48,350
Mar 16, 2026	43.01	43.20	42.80	43.03	43.03	0.35%	82,984
Mar 13, 2026	42.78	43.19	42.75	42.88	42.88	-0.23%	15,402
Mar 12, 2026	43.18	43.21	42.87	42.98	42.98	-0.60%	29,503
Mar 11, 2026	43.23	43.43	43.13	43.24	43.24	-0.40%	29,103
Mar 10, 2026	43.37	43.45	43.06	43.41	43.41	1.38%	89,516
Mar 9, 2026	42.43	42.85	42.39	42.82	42.82	-0.66%	95,131
Mar 6, 2026	43.59	43.61	42.91	43.11	43.11	-0.93%	26,746
Mar 5, 2026	43.61	43.81	43.46	43.51	43.51	-0.46%	40,391
Mar 4, 2026	43.29	43.71	43.28	43.71	43.71	1.29%	50,970
Mar 3, 2026	43.27	43.30	42.84	43.16	43.16	-1.17%	37,973
Mar 2, 2026	43.08	43.78	42.97	43.67	43.67	0.24%	152,453
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