ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.32	50.53	50.10	50.15	50.15	-1.45%	24,129
Oct 29, 2026	50.96	51.17	50.81	50.89	50.89	-0.68%	36,667
Oct 28, 2026	51.37	51.39	51.22	51.24	51.24	-0.06%	20,561
Oct 27, 2026	50.91	51.33	50.89	51.27	51.27	0.91%	32,218
Oct 26, 2026	50.47	50.97	50.40	50.81	50.81	0.51%	45,905
Oct 23, 2026	50.64	50.74	50.25	50.55	50.55	-0.43%	31,030
Oct 22, 2026	50.61	50.91	50.48	50.77	50.77	-0.51%	27,504
Oct 21, 2026	50.92	51.03	50.82	51.03	51.03	0.43%	37,266
Oct 20, 2026	50.61	50.89	50.41	50.81	50.81	0.08%	19,755
Oct 19, 2026	50.74	50.77	50.50	50.77	50.77	0.14%	9,360
Oct 16, 2026	51.03	51.07	50.62	50.70	50.70	-0.45%	13,348
Oct 15, 2026	50.52	50.96	50.42	50.93	50.93	-0.55%	37,349
Oct 14, 2026	51.40	51.52	51.20	51.21	51.21	0.02%	25,045
Oct 13, 2026	51.33	51.46	51.20	51.20	51.20	-0.41%	19,382
Oct 12, 2026	51.37	51.47	51.32	51.41	51.41	0.41%	24,525
Oct 9, 2026	51.04	51.25	51.01	51.20	51.20	0.59%	9,288
Oct 8, 2026	51.05	51.10	50.88	50.90	50.90	-0.66%	10,407
Oct 7, 2026	51.39	51.57	51.13	51.24	51.24	-0.29%	33,208
Oct 6, 2026	51.35	51.48	51.27	51.39	51.39	0.71%	7,307
Oct 5, 2026	50.92	51.18	50.80	51.03	51.03	0.79%	21,901
Oct 2, 2026	50.49	50.88	50.44	50.63	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