ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	41.03	41.16	41.01	41.10	41.10	0.24%	47,200
Aug 7, 2025	41.07	41.32	41.00	41.00	41.00	0.07%	37,525
Aug 6, 2025	41.22	41.26	40.83	40.97	40.97	-0.07%	26,614
Aug 5, 2025	41.45	41.48	41.00	41.00	41.00	-0.27%	29,578
Aug 4, 2025	40.74	41.11	40.70	41.11	41.11	1.38%	55,445
Aug 1, 2025	41.42	41.42	40.33	40.55	40.55	-2.90%	112,864
Jul 31, 2025	42.13	42.24	41.68	41.76	41.76	0.17%	59,823
Jul 30, 2025	41.44	41.75	41.40	41.69	41.69	0.58%	29,223
Jul 29, 2025	41.61	41.67	41.45	41.45	41.45	0.41%	26,183
Jul 28, 2025	41.23	41.31	41.18	41.28	41.28	0.81%	39,996
Jul 25, 2025	40.85	40.97	40.78	40.95	40.95	0.44%	17,928
Jul 24, 2025	40.88	40.95	40.77	40.77	40.77	0.02%	20,042
Jul 23, 2025	40.70	40.80	40.67	40.76	40.76	0.72%	23,220
Jul 22, 2025	40.60	40.66	40.43	40.47	40.47	-0.54%	16,204
Jul 21, 2025	40.80	40.84	40.67	40.69	40.69	0.07%	22,445
Jul 18, 2025	40.88	40.88	40.62	40.66	40.66	-0.39%	21,853
Jul 17, 2025	40.69	40.82	40.64	40.82	40.82	2.18%	16,564
Jul 16, 2025	40.20	40.53	39.95	39.95	39.95	-1.38%	19,624
Jul 15, 2025	40.46	40.57	40.43	40.51	40.51	0.80%	29,206
Jul 14, 2025	40.02	40.20	39.96	40.19	40.19	0.07%	17,872
Jul 11, 2025	40.24	40.24	40.01	40.16	40.16	-0.47%	16,284
Jul 10, 2025	40.06	40.35	40.05	40.35	40.35	0.62%	40,871
Jul 9, 2025	39.85	40.20	39.85	40.10	40.10	0.45%	20,849
Jul 8, 2025	39.83	40.02	39.79	39.92	39.92	0.13%	93,049