ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	47.20	47.48	47.15	47.48	47.48	0.79%	33,265
Jul 23, 2026	47.70	47.73	47.03	47.11	47.11	-2.07%	53,320
Jul 22, 2026	47.86	48.10	47.81	48.10	48.10	0.21%	72,391
Jul 21, 2026	47.92	48.00	47.76	48.00	48.00	0.20%	98,201
Jul 20, 2026	47.61	47.99	47.59	47.91	47.91	0.49%	35,318
Jul 17, 2026	47.72	47.77	47.46	47.67	47.67	-1.32%	23,977
Jul 16, 2026	48.27	48.34	48.06	48.31	48.31	-0.17%	116,424
Jul 15, 2026	48.40	48.48	48.30	48.39	48.39	0.21%	32,019
Jul 14, 2026	48.23	48.29	48.04	48.29	48.29	-0.36%	60,689
Jul 13, 2026	48.37	48.47	48.29	48.47	48.47	0.25%	16,447
Jul 10, 2026	48.18	48.45	48.17	48.35	48.35	0.51%	38,959
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