ETR:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	92.90	94.34	91.46	94.00	94.00	1.21%	4,382
Jul 30, 2026	90.80	94.62	90.80	92.88	92.88	10.73%	7,187
Jul 29, 2026	84.02	84.44	83.28	83.88	83.88	0.48%	3,124
Jul 28, 2026	81.96	83.48	81.44	83.48	83.48	1.71%	601
Jul 27, 2026	82.18	82.62	81.64	82.08	82.08	0.69%	3,206
Jul 24, 2026	80.80	81.52	80.80	81.52	81.52	1.07%	460
Jul 23, 2026	80.50	80.68	80.48	80.66	80.66	-5.11%	402
Jul 22, 2026	84.58	86.06	84.20	85.00	85.00	1.55%	3,182
Jul 21, 2026	85.42	85.60	83.54	83.70	83.70	-2.40%	4,042
Jul 20, 2026	86.10	86.34	85.76	85.76	85.76	-0.35%	1,674
Jul 17, 2026	86.20	86.74	85.58	86.06	86.06	-0.53%	1,162
Jul 16, 2026	84.44	86.52	84.44	86.52	86.52	1.43%	2,022
Jul 15, 2026	84.18	85.42	83.72	85.30	85.30	0.38%	1,929
Jul 14, 2026	83.56	85.28	82.68	84.98	84.98	1.19%	1,559
Jul 13, 2026	83.80	84.40	83.80	83.98	83.98	0.36%	221
Jul 10, 2026	83.28	83.68	83.20	83.68	83.68	-0.43%	646
Jul 9, 2026	83.34	84.40	83.34	84.04	84.04	0.29%	722
Jul 8, 2026	84.38	84.68	83.66	83.80	83.80	-2.44%	5,837
Jul 7, 2026	84.00	86.30	84.00	85.90	85.90	3.57%	1,980
Jul 6, 2026	83.72	83.88	82.66	82.94	82.94	-2.52%	697
Jul 3, 2026	83.48	85.08	82.98	85.08	85.08	2.16%	3,273
Jul 2, 2026	82.50	83.28	82.36	83.28	83.28	1.12%	1,325
Jul 1, 2026	83.64	83.70	81.32	82.36	82.36	-0.48%	3,719
Jun 30, 2026	82.18	82.76	81.54	82.76	82.76	1.37%	772
Jun 29, 2026	79.56	81.78	79.56	81.64	81.64	2.31%	904
Jun 26, 2026	80.04	80.04	79.44	79.80	79.80	-1.09%	931
Jun 25, 2026	80.44	81.84	80.44	80.68	80.68	-0.42%	43,978
Jun 24, 2026	76.98	81.02	76.98	81.02	81.02	5.96%	1,271
Jun 23, 2026	76.12	76.46	75.82	76.46	76.46	-0.68%	663
Jun 22, 2026	77.12	77.12	76.36	76.98	76.98	-0.67%	624
Jun 19, 2026	76.52	77.56	76.34	77.50	77.50	0.54%	9,261
Jun 18, 2026	75.42	77.08	74.10	77.08	77.08	4.25%	1,774
Jun 17, 2026	73.02	73.94	73.02	73.94	73.94	0.22%	1,302
Jun 16, 2026	73.14	73.78	73.04	73.78	73.78	0.27%	730
Jun 15, 2026	74.98	74.98	73.54	73.58	73.58	-0.41%	2,513
Jun 12, 2026	73.52	73.88	73.14	73.88	73.88	3.10%	1,957
Jun 11, 2026	72.26	72.26	71.44	71.66	71.66	0.70%	594
Jun 10, 2026	70.84	71.16	70.02	71.16	71.16	-1.14%	2,973
Jun 9, 2026	66.32	72.02	66.32	71.98	71.98	8.01%	1,704
Jun 8, 2026	66.86	66.86	66.64	66.64	66.64	-2.23%	145
Jun 5, 2026	67.68	68.38	67.68	68.16	68.16	0.95%	733
Jun 4, 2026	67.92	68.06	67.52	67.52	67.52	-1.34%	950
Jun 3, 2026	70.14	70.26	67.98	68.44	68.44	-3.71%	1,964
Jun 2, 2026	71.46	71.62	70.90	71.08	71.08	-0.73%	361
Jun 1, 2026	71.10	72.40	71.10	71.60	71.60	-1.00%	4,452
May 29, 2026	72.94	73.74	72.32	72.32	72.32	-1.18%	837
May 28, 2026	72.80	73.42	72.80	73.18	73.18	-0.30%	1,640
May 27, 2026	72.02	73.40	72.02	73.40	73.40	2.69%	692
May 26, 2026	70.92	71.54	70.76	71.48	71.48	-0.03%	955
May 25, 2026	70.40	71.50	70.40	71.50	71.50	-0.25%	370