ETR:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	104.80	106.55	104.40	106.20	106.20	0.52%	917
Nov 10, 2026	106.95	106.95	104.10	105.65	105.65	-1.35%	777
Nov 9, 2026	108.60	108.60	107.10	107.10	107.10	-2.72%	1,002
Nov 6, 2026	110.60	111.35	110.10	110.10	110.10	-2.44%	1,582
Nov 5, 2026	110.15	112.85	110.15	112.85	112.85	6.11%	4,514
Nov 4, 2026	99.40	106.65	99.40	106.35	106.35	1.33%	2,028
Nov 3, 2026	106.80	106.80	104.95	104.95	104.95	-2.42%	4,083
Nov 2, 2026	106.95	107.80	106.95	107.55	107.55	0.51%	3,170
Oct 30, 2026	107.45	107.85	106.90	107.00	107.00	0.80%	539
Oct 29, 2026	106.55	107.10	106.05	106.15	106.15	0.09%	2,111
Oct 28, 2026	106.65	107.20	105.60	106.05	106.05	-2.80%	2,559
Oct 27, 2026	108.45	109.50	108.00	109.10	109.10	0.46%	6,258
Oct 26, 2026	107.85	108.80	107.85	108.60	108.60	-0.09%	759
Oct 23, 2026	108.45	109.50	108.45	108.70	108.70	0.32%	1,034
Oct 22, 2026	108.00	108.35	106.65	108.35	108.35	0.74%	1,164
Oct 21, 2026	107.30	108.00	107.30	107.55	107.55	0.09%	385
Oct 20, 2026	109.50	109.50	107.25	107.45	107.45	-1.51%	1,282
Oct 19, 2026	107.40	109.10	107.40	109.10	109.10	2.11%	873
Oct 16, 2026	107.35	108.00	106.75	106.85	106.85	-1.38%	1,809
Oct 15, 2026	105.10	108.40	105.10	108.35	108.35	3.83%	1,500
Oct 14, 2026	104.50	105.00	104.35	104.35	104.35	0.92%	1,500
Oct 13, 2026	103.35	103.50	101.90	103.40	103.40	3.65%	1,726
Oct 12, 2026	100.20	100.20	99.62	99.76	99.76	-0.08%	1,086
Oct 9, 2026	99.12	100.50	99.12	99.84	99.84	1.86%	328
Oct 8, 2026	98.42	98.74	97.00	98.02	98.02	-2.03%	2,084
Oct 7, 2026	99.66	100.35	99.46	100.05	100.05	0.43%	1,436
Oct 6, 2026	98.72	100.35	98.42	99.62	99.62	2.13%	3,953
Oct 5, 2026	96.64	97.58	96.64	97.54	97.54	1.73%	937
Oct 2, 2026	94.30	95.92	94.04	95.88	95.88	-0.29%	2,733
Oct 1, 2026	96.84	97.22	95.86	96.16	96.16	-1.72%	3,860
Sep 30, 2026	98.10	98.62	97.84	97.84	97.84	-0.49%	2,668
Sep 29, 2026	98.40	98.86	98.08	98.32	98.32	-0.71%	3,173
Sep 28, 2026	98.26	99.28	98.12	99.02	99.02	1.25%	2,221
Sep 25, 2026	98.28	98.62	97.38	97.80	97.80	-0.20%	2,102
Sep 24, 2026	96.60	98.36	95.94	98.00	98.00	2.42%	8,089
Sep 23, 2026	96.14	97.00	95.68	95.68	95.68	-1.56%	2,892
Sep 22, 2026	94.92	97.20	94.92	97.20	97.20	3.45%	2,701
Sep 21, 2026	92.68	94.00	92.06	93.96	93.96	0.73%	1,915
Sep 18, 2026	92.04	93.28	91.10	93.28	93.28	0.82%	5,625
Sep 17, 2026	92.26	93.00	91.72	92.52	92.52	0.06%	2,494
Sep 16, 2026	91.70	92.48	91.16	92.46	92.46	1.14%	5,094
Sep 15, 2026	91.02	91.88	91.02	91.42	91.42	0.53%	2,436
Sep 14, 2026	89.80	92.60	89.80	90.94	90.94	1.70%	4,545
Sep 11, 2026	89.50	90.86	89.42	89.42	89.42	-0.49%	2,078
Sep 10, 2026	90.34	91.30	89.86	89.86	89.86	-1.90%	1,598
Sep 9, 2026	92.20	92.60	91.60	91.60	91.60	-1.61%	1,071
Sep 8, 2026	92.92	94.16	92.66	93.10	93.10	-0.58%	2,203
Sep 7, 2026	91.74	93.64	91.74	93.64	93.64	0.58%	2,538
Sep 4, 2026	93.70	93.76	92.84	93.10	93.10	-0.64%	1,427
Sep 3, 2026	94.46	94.50	93.46	93.70	93.70	-0.95%	3,154