ETR:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	94.30	95.92	94.04	94.80	94.80	-1.41%	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
Sep 2, 2026	95.12	95.44	93.48	94.60	94.60	-0.44%	3,529
Sep 1, 2026	96.48	96.48	94.96	95.02	95.02	-1.00%	2,491
Aug 31, 2026	95.48	96.60	95.12	95.98	95.98	0.65%	2,672
Aug 28, 2026	94.26	96.06	94.26	95.36	95.36	1.82%	1,961
Aug 27, 2026	92.90	93.96	92.90	93.66	93.66	0.11%	1,937
Aug 26, 2026	92.60	94.86	92.60	93.56	93.56	1.85%	1,363
Aug 25, 2026	91.70	92.10	91.52	91.86	91.86	0.70%	1,745
Aug 24, 2026	90.86	91.74	90.80	91.22	91.22	1.13%	988
Aug 21, 2026	89.74	90.24	89.40	90.20	90.20	0.40%	1,195
Aug 20, 2026	88.90	90.00	88.70	89.84	89.84	2.00%	968
Aug 19, 2026	88.64	88.64	88.08	88.08	88.08	0.25%	1,220
Aug 18, 2026	86.84	87.90	86.84	87.86	87.86	0.41%	827
Aug 17, 2026	88.62	88.78	86.90	87.50	87.50	-2.67%	1,324
Aug 14, 2026	90.86	90.88	89.88	89.90	89.90	-1.03%	1,860
Aug 13, 2026	92.10	92.10	90.58	90.84	90.84	-1.48%	1,954
Aug 12, 2026	92.08	92.20	91.44	92.20	92.20	-1.26%	1,551
Aug 11, 2026	94.30	94.30	93.28	93.38	93.38	-0.87%	1,589
Aug 10, 2026	94.20	94.20	94.06	94.20	94.20	-0.04%	451
Aug 7, 2026	93.38	94.48	93.38	94.24	94.24	0.92%	6,485
Aug 6, 2026	94.66	94.66	93.24	93.38	93.38	-0.13%	945
Aug 5, 2026	93.08	94.04	92.32	93.50	93.50	2.01%	1,672
Aug 4, 2026	92.66	92.70	91.14	91.66	91.66	-1.31%	1,568
Aug 3, 2026	92.54	93.46	92.32	92.88	92.88	-1.19%	1,039
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