ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.49	50.88	50.44	50.63	-	0.88%	39,434
Oct 1, 2026	50.34	50.50	50.08	50.19	50.19	-0.12%	69,340
Sep 30, 2026	50.17	50.32	50.00	50.25	50.25	0.40%	24,685
Sep 29, 2026	50.13	50.31	50.00	50.05	50.05	0.15%	28,556
Sep 28, 2026	50.14	50.27	49.98	49.98	49.98	-0.29%	7,250
Sep 25, 2026	50.17	50.20	50.04	50.12	50.12	0.61%	17,799
Sep 24, 2026	49.80	49.95	49.70	49.82	49.82	-0.59%	22,810
Sep 23, 2026	50.45	50.45	50.07	50.11	50.11	-0.24%	10,180
Sep 22, 2026	50.19	50.43	50.16	50.23	50.23	0.50%	11,896
Sep 21, 2026	49.67	50.00	49.63	49.98	49.98	1.47%	19,490
Sep 18, 2026	49.59	49.69	49.22	49.26	49.26	-0.36%	26,288
Sep 17, 2026	49.31	49.52	49.27	49.44	49.44	0.76%	19,695
Sep 16, 2026	48.91	49.10	48.83	49.06	49.06	0.51%	25,448
Sep 15, 2026	48.94	49.00	48.69	48.81	48.81	-0.42%	48,309
Sep 14, 2026	48.85	49.02	48.70	49.02	49.02	0.13%	37,676
Sep 11, 2026	48.67	48.95	48.62	48.95	48.95	0.98%	19,085
Sep 10, 2026	48.89	48.89	48.40	48.48	48.48	-0.73%	17,087
Sep 9, 2026	49.17	49.17	48.72	48.83	48.83	-0.87%	7,124
Sep 8, 2026	49.45	49.48	49.19	49.26	49.26	-0.47%	27,986
Sep 7, 2026	49.67	49.67	49.43	49.50	49.50	-0.22%	69,457
Sep 4, 2026	49.78	49.85	49.59	49.61	49.61	-0.31%	10,844
Sep 3, 2026	49.27	49.76	49.25	49.76	49.76	1.00%	13,652
Sep 2, 2026	49.06	49.29	48.85	49.27	49.27	0.27%	30,373
Sep 1, 2026	49.53	49.55	49.06	49.13	49.13	-0.57%	63,900
Aug 31, 2026	49.65	49.67	49.41	49.41	49.41	-1.09%	13,030
Aug 28, 2026	49.74	50.00	49.70	49.96	49.96	0.76%	10,729
Aug 27, 2026	49.39	49.66	49.39	49.58	49.58	0.84%	7,056
Aug 26, 2026	49.31	49.35	49.17	49.17	49.17	-0.12%	1,946
Aug 25, 2026	49.21	49.32	49.15	49.23	49.23	0.32%	7,781
Aug 24, 2026	49.07	49.15	48.94	49.07	49.07	-0.18%	41,301
Aug 21, 2026	48.82	49.17	48.80	49.16	49.16	0.54%	38,452
Aug 20, 2026	49.14	49.14	48.77	48.90	48.90	-0.71%	39,637
Aug 19, 2026	49.17	49.31	49.14	49.25	49.25	-0.09%	17,127
Aug 18, 2026	49.45	49.48	49.29	49.29	49.29	-1.19%	19,147
Aug 17, 2026	50.06	50.11	49.83	49.89	49.89	-0.20%	35,004
Aug 14, 2026	50.20	50.23	49.99	49.99	49.99	-0.13%	7,789
Aug 13, 2026	49.97	50.27	49.94	50.05	50.05	0.49%	42,537
Aug 12, 2026	49.82	49.90	49.75	49.81	49.81	-0.02%	20,716
Aug 11, 2026	49.87	49.98	49.82	49.82	49.82	-0.14%	20,137
Aug 10, 2026	49.94	49.97	49.85	49.89	49.89	-0.04%	12,926
Aug 7, 2026	49.74	49.91	49.74	49.91	49.91	0.58%	33,395
Aug 6, 2026	49.59	49.70	49.53	49.62	49.62	-0.14%	39,568
Aug 5, 2026	49.69	49.94	49.65	49.69	49.69	0.40%	46,738
Aug 4, 2026	49.00	49.51	48.90	49.49	49.49	1.33%	15,918
Aug 3, 2026	48.40	48.84	48.31	48.84	48.84	2.19%	85,863
Jul 31, 2026	47.88	48.10	47.71	47.79	47.79	0.85%	31,907
Jul 30, 2026	47.27	47.56	47.16	47.39	47.39	-0.01%	32,363
Jul 29, 2026	47.72	47.78	47.24	47.39	47.39	-0.72%	23,453
Jul 28, 2026	47.35	47.74	47.33	47.74	47.74	0.89%	79,452
Jul 27, 2026	47.65	47.74	47.32	47.32	47.32	-0.34%	51,790