ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.18	48.45	48.17	48.45	-	0.72%	27,562
Jul 9, 2026	48.09	48.11	47.90	48.10	48.10	0.79%	42,601
Jul 8, 2026	48.16	48.23	47.64	47.73	47.73	-1.20%	31,447
Jul 7, 2026	48.52	48.57	48.27	48.31	48.31	-0.47%	66,376
Jul 6, 2026	48.46	48.54	48.31	48.54	48.54	0.48%	100,853
Jul 3, 2026	48.38	48.43	48.15	48.31	48.31	0.32%	20,029
Jul 2, 2026	48.21	48.48	48.05	48.15	48.15	-0.73%	45,299
Jul 1, 2026	48.14	48.53	48.03	48.51	48.51	0.92%	73,163
Jun 30, 2026	47.95	48.09	47.89	48.07	48.07	1.16%	18,619
Jun 29, 2026	47.50	47.76	47.35	47.52	47.52	0.03%	53,489
Jun 26, 2026	47.26	47.50	46.90	47.50	47.50	-	37,274
Jun 25, 2026	47.72	47.88	47.38	47.50	47.50	-0.79%	45,011
Jun 24, 2026	47.58	47.92	47.57	47.88	47.88	0.91%	18,032
Jun 23, 2026	47.27	47.63	47.16	47.45	47.45	-0.80%	20,902
Jun 22, 2026	47.95	48.23	47.79	47.84	47.84	0.01%	27,715
Jun 19, 2026	47.82	47.90	47.75	47.83	47.83	0.28%	46,373
Jun 18, 2026	47.70	47.91	47.69	47.70	47.70	0.25%	34,362
Jun 17, 2026	47.67	47.71	47.50	47.58	47.58	-0.27%	19,489
Jun 16, 2026	47.83	47.85	47.68	47.71	47.71	-0.23%	12,098
Jun 15, 2026	47.71	47.82	47.60	47.82	47.82	1.30%	53,955
Jun 12, 2026	46.70	47.25	46.69	47.20	47.20	1.94%	19,908
Jun 11, 2026	46.39	46.58	46.14	46.30	46.30	-0.30%	21,206
Jun 10, 2026	46.83	46.85	46.26	46.44	46.44	-0.27%	54,898
Jun 9, 2026	47.21	47.43	46.57	46.57	46.57	-1.14%	66,367
Jun 8, 2026	46.94	47.30	46.94	47.10	47.10	-0.59%	65,629
Jun 5, 2026	47.56	47.67	47.36	47.38	47.38	-0.69%	78,710
Jun 4, 2026	47.45	47.76	47.25	47.71	47.71	0.53%	30,608
Jun 3, 2026	47.88	47.91	47.46	47.46	47.46	-0.94%	20,545
Jun 2, 2026	47.96	48.00	47.73	47.91	47.91	-0.17%	34,015
Jun 1, 2026	47.85	47.99	47.72	47.99	47.99	0.65%	118,132
May 29, 2026	47.70	47.80	47.65	47.68	47.68	0.31%	48,292
May 28, 2026	47.32	47.57	47.21	47.54	47.54	0.34%	22,206
May 27, 2026	47.44	47.61	47.35	47.38	47.38	-0.15%	57,818
May 26, 2026	47.61	47.63	47.42	47.45	47.45	-0.79%	60,067
May 25, 2026	47.70	47.83	47.69	47.83	47.83	0.89%	20,429
May 22, 2026	47.32	47.47	47.25	47.41	47.41	1.03%	19,940
May 21, 2026	46.99	47.10	46.89	46.92	46.92	0.10%	23,968
May 20, 2026	46.63	46.90	46.62	46.88	46.88	0.61%	24,635
May 19, 2026	46.73	46.90	46.56	46.59	46.59	-0.17%	181,852
May 18, 2026	46.48	46.99	46.45	46.67	46.67	-0.51%	89,583
May 15, 2026	46.99	46.99	46.73	46.91	46.91	-0.75%	56,640
May 14, 2026	46.83	47.27	46.83	47.27	47.27	1.29%	7,484
May 13, 2026	46.55	46.69	46.40	46.67	46.67	1.24%	35,326
May 12, 2026	46.24	46.41	46.07	46.10	46.10	-0.88%	24,918
May 11, 2026	46.35	46.51	46.27	46.51	46.51	0.27%	43,148
May 8, 2026	46.39	46.43	46.26	46.38	46.38	-0.01%	80,670
May 7, 2026	46.43	46.48	46.34	46.39	46.39	0.32%	56,358
May 6, 2026	45.75	46.26	45.74	46.24	46.24	1.53%	27,566
May 5, 2026	45.53	45.59	45.48	45.54	45.54	0.55%	81,293
May 4, 2026	45.60	45.71	45.25	45.29	45.29	0.24%	233,198