ETR:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	65.28	65.42	64.58	64.66	64.66	-1.55%	707
Apr 21, 2026	65.56	65.78	65.44	65.68	65.68	0.55%	3,382
Apr 20, 2026	65.66	65.66	65.32	65.32	65.32	-0.94%	984
Apr 17, 2026	65.00	66.00	65.00	65.94	65.94	2.20%	2,327
Apr 16, 2026	64.54	64.68	64.38	64.52	64.52	1.32%	597
Apr 15, 2026	63.64	63.96	63.44	63.68	63.68	1.34%	716
Apr 14, 2026	63.30	63.34	62.84	62.84	62.84	0.67%	192
Apr 13, 2026	62.20	62.56	62.20	62.42	62.42	-0.57%	393
Apr 10, 2026	62.00	62.78	62.00	62.78	62.78	1.72%	263
Apr 9, 2026	61.88	62.14	61.50	61.72	61.72	-0.42%	3,091
Apr 8, 2026	62.46	62.60	61.90	61.98	61.98	0.78%	1,405
Apr 7, 2026	62.10	62.32	61.38	61.50	61.50	0.46%	572
Apr 2, 2026	60.96	61.52	60.82	61.22	61.22	0.53%	3,506
Apr 1, 2026	61.30	61.32	60.44	60.90	60.90	-1.23%	9,565
Mar 31, 2026	62.54	62.78	61.34	61.66	61.66	-1.91%	22,980
Mar 30, 2026	61.18	62.86	61.18	62.86	62.86	3.90%	819
Mar 27, 2026	60.44	60.50	60.44	60.50	60.50	-0.59%	25
Mar 26, 2026	60.28	61.44	60.28	60.86	60.86	0.90%	539
Mar 25, 2026	60.32	60.32	60.32	60.32	60.32	2.38%	26
Mar 24, 2026	58.44	58.92	58.44	58.92	58.92	1.52%	449
Mar 23, 2026	57.06	58.72	57.06	58.04	58.04	-0.41%	288
Mar 20, 2026	57.90	58.48	57.90	58.28	58.28	0.03%	1,739
Mar 19, 2026	58.26	58.26	58.26	58.26	58.26	-2.41%	262
Mar 18, 2026	59.78	59.94	59.32	59.70	59.70	-1.97%	659
Mar 17, 2026	60.90	60.90	60.90	60.90	60.90	2.35%	495
Mar 16, 2026	59.44	59.50	59.24	59.50	59.50	0.85%	123
Mar 13, 2026	59.18	59.32	59.00	59.00	59.00	1.41%	270
Mar 12, 2026	57.62	58.18	57.62	58.18	58.18	4.72%	859
Mar 11, 2026	55.48	55.74	55.42	55.56	55.56	-0.96%	1,810
Mar 10, 2026	57.38	57.38	56.10	56.10	56.10	-2.23%	432
Mar 9, 2026	56.10	57.54	56.10	57.38	57.38	0.17%	912
Mar 6, 2026	57.82	57.82	56.96	57.28	57.28	-2.25%	767
Mar 5, 2026	57.44	58.68	57.44	58.60	58.60	2.16%	351
Mar 4, 2026	57.86	58.02	56.80	57.36	57.36	-1.68%	3,566
Mar 3, 2026	59.32	59.32	57.82	58.34	58.34	-1.22%	880
Mar 2, 2026	59.12	59.64	59.06	59.06	59.06	-2.54%	589
Feb 27, 2026	60.42	60.60	60.42	60.60	60.60	1.00%	100
Feb 26, 2026	59.30	60.00	59.08	60.00	60.00	1.90%	210
Feb 25, 2026	60.06	60.06	58.88	58.88	58.88	-3.13%	2,155
Feb 24, 2026	61.50	61.50	60.60	60.78	60.78	0.63%	469
Feb 23, 2026	60.30	60.90	60.30	60.40	60.40	-0.72%	369
Feb 20, 2026	60.60	60.84	60.60	60.84	60.84	0.26%	290
Feb 19, 2026	60.68	60.68	60.68	60.68	60.68	0.50%	100
Feb 18, 2026	59.76	60.38	59.42	60.38	60.38	-	1,285
Feb 17, 2026	62.32	62.32	60.38	60.38	60.38	-1.69%	694
Feb 16, 2026	62.58	62.60	61.42	61.42	61.42	-2.38%	257
Feb 13, 2026	63.14	64.32	62.92	62.92	62.92	-2.21%	1,316
Feb 12, 2026	63.90	64.34	62.44	64.34	64.34	-7.13%	4,154
Feb 11, 2026	69.20	69.28	69.20	69.28	69.28	-1.76%	162
Feb 10, 2026	67.92	70.52	67.92	70.52	70.52	5.16%	1,467