ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	46.35	46.51	46.27	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
Apr 30, 2026	45.16	45.50	45.00	45.18	45.18	0.44%	44,436
Apr 29, 2026	45.18	45.18	44.95	44.98	44.98	0.19%	35,311
Apr 28, 2026	45.21	45.26	44.86	44.90	44.90	-0.24%	74,011
Apr 27, 2026	44.97	45.09	44.85	45.01	45.01	0.10%	101,548
Apr 24, 2026	44.86	45.00	44.71	44.96	44.96	0.25%	99,603
Apr 23, 2026	44.76	44.89	44.69	44.85	44.85	-	23,296
Apr 22, 2026	44.84	44.92	44.74	44.85	44.85	0.27%	4,789
Apr 21, 2026	44.82	44.96	44.73	44.73	44.73	0.17%	19,769
Apr 20, 2026	44.67	44.84	44.56	44.66	44.66	-0.63%	26,999
Apr 17, 2026	44.27	44.94	44.26	44.94	44.94	1.52%	44,320
Apr 16, 2026	44.20	44.32	44.12	44.27	44.27	0.81%	20,382
Apr 15, 2026	43.67	43.93	43.59	43.91	43.91	0.86%	92,588
Apr 14, 2026	43.10	43.56	43.10	43.54	43.54	1.53%	107,989
Apr 13, 2026	42.50	42.90	42.43	42.88	42.88	0.33%	30,508
Apr 10, 2026	42.84	42.95	42.74	42.74	42.74	0.16%	28,242
Apr 9, 2026	42.78	42.79	42.50	42.67	42.67	-0.35%	39,274
Apr 8, 2026	43.01	43.11	42.76	42.82	42.82	2.77%	48,577
Apr 7, 2026	41.98	42.18	41.55	41.67	41.67	-0.75%	88,331
Apr 2, 2026	41.45	42.08	41.27	41.98	41.98	-0.08%	88,177
Apr 1, 2026	42.00	42.02	41.69	42.02	42.02	2.35%	117,692
Mar 31, 2026	40.89	41.11	40.85	41.05	41.05	0.23%	22,983
Mar 30, 2026	40.52	40.96	40.52	40.96	40.96	0.79%	43,222
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