ETR:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	64.90	66.32	64.90	66.10	66.10	1.97%	357
May 12, 2026	64.98	65.34	64.82	64.82	64.82	-0.18%	961
May 11, 2026	64.32	65.06	64.14	64.94	64.94	-2.76%	1,765
May 8, 2026	66.84	67.02	66.44	66.78	64.28	0.72%	654
May 7, 2026	67.56	67.56	66.30	66.30	63.82	3.56%	1,056
May 5, 2026	63.84	64.02	63.10	64.02	61.62	0.13%	2,218
May 4, 2026	64.56	64.56	63.94	63.94	61.55	1.52%	665
Apr 30, 2026	62.96	63.40	62.96	62.98	60.62	-0.44%	185
Apr 29, 2026	63.80	64.10	63.26	63.26	60.89	-0.41%	498
Apr 28, 2026	64.04	64.20	63.32	63.52	61.14	-0.81%	465
Apr 27, 2026	64.14	64.54	63.86	64.04	61.64	-0.59%	285
Apr 24, 2026	64.62	64.62	64.08	64.42	62.01	1.13%	651
Apr 23, 2026	64.18	64.30	63.50	63.70	61.32	-1.48%	775
Apr 22, 2026	65.28	65.42	64.58	64.66	62.24	-1.55%	707
Apr 21, 2026	65.56	65.78	65.44	65.68	63.22	0.55%	3,382
Apr 20, 2026	65.66	65.66	65.32	65.32	62.87	-0.94%	984
Apr 17, 2026	65.00	66.00	65.00	65.94	63.47	2.20%	2,327
Apr 16, 2026	64.54	64.68	64.38	64.52	62.10	1.32%	597
Apr 15, 2026	63.64	63.96	63.44	63.68	61.30	1.34%	716
Apr 14, 2026	63.30	63.34	62.84	62.84	60.49	0.67%	192
Apr 13, 2026	62.20	62.56	62.20	62.42	60.08	-0.57%	393
Apr 10, 2026	62.00	62.78	62.00	62.78	60.43	1.72%	263
Apr 9, 2026	61.88	62.14	61.50	61.72	59.41	-0.42%	3,091
Apr 8, 2026	62.46	62.60	61.90	61.98	59.66	0.78%	1,405
Apr 7, 2026	62.10	62.32	61.38	61.50	59.20	0.46%	572
Apr 2, 2026	60.96	61.52	60.82	61.22	58.93	0.53%	3,506
Apr 1, 2026	61.30	61.32	60.44	60.90	58.62	-1.23%	9,565
Mar 31, 2026	62.54	62.78	61.34	61.66	59.35	-1.91%	22,980
Mar 30, 2026	61.18	62.86	61.18	62.86	60.51	3.90%	819
Mar 27, 2026	60.44	60.50	60.44	60.50	58.24	-0.59%	25
Mar 26, 2026	60.28	61.44	60.28	60.86	58.58	0.90%	539
Mar 25, 2026	60.32	60.32	60.32	60.32	58.06	2.38%	26
Mar 24, 2026	58.44	58.92	58.44	58.92	56.71	1.52%	449
Mar 23, 2026	57.06	58.72	57.06	58.04	55.87	-0.41%	288
Mar 20, 2026	57.90	58.48	57.90	58.28	56.10	0.03%	1,739
Mar 19, 2026	58.26	58.26	58.26	58.26	56.08	-2.41%	262
Mar 18, 2026	59.78	59.94	59.32	59.70	57.47	-1.97%	659
Mar 17, 2026	60.90	60.90	60.90	60.90	58.62	2.35%	495
Mar 16, 2026	59.44	59.50	59.24	59.50	57.27	0.85%	123
Mar 13, 2026	59.18	59.32	59.00	59.00	56.79	1.41%	270
Mar 12, 2026	57.62	58.18	57.62	58.18	56.00	4.72%	859
Mar 11, 2026	55.48	55.74	55.42	55.56	53.48	-0.96%	1,810
Mar 10, 2026	57.38	57.38	56.10	56.10	54.00	-2.23%	432
Mar 9, 2026	56.10	57.54	56.10	57.38	55.23	0.17%	912
Mar 6, 2026	57.82	57.82	56.96	57.28	55.14	-2.25%	767
Mar 5, 2026	57.44	58.68	57.44	58.60	56.41	2.16%	351
Mar 4, 2026	57.86	58.02	56.80	57.36	55.21	-1.68%	3,566
Mar 3, 2026	59.32	59.32	57.82	58.34	56.16	-1.22%	880
Mar 2, 2026	59.12	59.64	59.06	59.06	56.85	-2.54%	589
Feb 27, 2026	60.42	60.60	60.42	60.60	58.33	1.00%	100