ETR:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.70	47.12	46.69	46.93	-	1.36%	12,348
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
May 29, 2026	47.70	47.80	47.65	47.68	47.68	0.31%	48,292
May 28, 2026	47.32	47.57	47.21	47.54	47.54	0.34%	22,206
May 27, 2026	47.44	47.61	47.35	47.38	47.38	-0.15%	57,818
May 26, 2026	47.61	47.63	47.42	47.45	47.45	-0.79%	60,067
May 25, 2026	47.70	47.83	47.69	47.83	47.83	0.89%	20,429
May 22, 2026	47.32	47.47	47.25	47.41	47.41	1.03%	19,940
May 21, 2026	46.99	47.10	46.89	46.92	46.92	0.10%	23,968
May 20, 2026	46.63	46.90	46.62	46.88	46.88	0.61%	24,635
May 19, 2026	46.73	46.90	46.56	46.59	46.59	-0.17%	181,852
May 18, 2026	46.48	46.99	46.45	46.67	46.67	-0.51%	89,583
May 15, 2026	46.99	46.99	46.73	46.91	46.91	-0.75%	56,640
May 14, 2026	46.83	47.27	46.83	47.27	47.27	1.29%	7,484
May 13, 2026	46.55	46.69	46.40	46.67	46.67	1.24%	35,326
May 12, 2026	46.24	46.41	46.07	46.10	46.10	-0.88%	24,918
May 11, 2026	46.35	46.51	46.27	46.51	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