ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	49.74	49.81	49.74	49.79	-	0.35%	8,451
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
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