Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	23.64	25.00	22.66	23.44	23.44	-1.35%	34,488
Apr 21, 2026	24.37	24.37	23.75	23.76	23.76	4.58%	33
Apr 20, 2026	24.69	24.69	22.60	22.72	22.72	-1.22%	2,286
Apr 17, 2026	24.00	24.00	23.00	23.00	23.00	1.95%	751
Apr 16, 2026	21.70	24.95	21.70	22.56	22.56	-2.00%	3,606
Apr 15, 2026	23.28	23.95	22.05	23.02	23.02	1.10%	3,146
Apr 13, 2026	21.15	24.87	20.20	22.77	22.77	9.84%	27,803
Apr 10, 2026	21.50	21.50	20.36	20.73	20.73	0.44%	1,207
Apr 9, 2026	21.04	21.26	20.00	20.64	20.64	-2.92%	2,187
Apr 8, 2026	23.70	23.70	18.50	21.26	21.26	1.19%	69,629
Apr 7, 2026	18.52	21.49	18.52	21.01	21.01	16.72%	28,323
Apr 6, 2026	19.00	19.00	17.50	18.00	18.00	2.45%	2,086
Apr 2, 2026	18.51	18.51	17.25	17.57	17.57	-3.83%	1,342
Apr 1, 2026	17.37	18.27	17.37	18.27	18.27	5.18%	447
Mar 30, 2026	18.27	18.27	17.37	17.37	17.37	-4.98%	8,182
Mar 27, 2026	19.91	19.91	17.50	18.28	18.28	-3.79%	10,721
Mar 25, 2026	17.52	19.56	17.45	19.00	19.00	10.66%	38,527
Mar 24, 2026	19.45	19.45	16.50	17.17	17.17	-6.89%	3,336
Mar 23, 2026	19.00	19.00	18.10	18.44	18.44	1.21%	5,002
Mar 20, 2026	19.53	19.53	18.01	18.22	18.22	-4.51%	1,039
Mar 19, 2026	19.55	19.89	18.40	19.08	19.08	0.37%	4,865
Mar 18, 2026	19.90	19.90	18.35	19.01	19.01	-2.41%	3,096
Mar 17, 2026	19.90	19.90	18.91	19.48	19.48	-0.41%	737
Mar 16, 2026	19.99	19.99	18.82	19.56	19.56	0.57%	283
Mar 13, 2026	21.44	21.44	19.26	19.45	19.45	-7.16%	39,674
Mar 12, 2026	19.90	22.55	19.90	20.95	20.95	2.70%	36,805
Mar 11, 2026	21.20	21.20	20.00	20.40	20.40	-6.59%	6,821
Mar 10, 2026	20.03	23.40	19.69	21.84	21.84	10.81%	12,189
Mar 9, 2026	20.30	22.00	19.02	19.71	19.71	-3.85%	8,175
Mar 6, 2026	19.90	20.52	19.45	20.50	20.50	1.43%	426
Mar 5, 2026	19.90	20.51	19.90	20.21	20.21	1.20%	203
Mar 4, 2026	20.55	21.00	18.90	19.97	19.97	-0.40%	1,164
Mar 2, 2026	21.05	21.05	19.02	20.05	20.05	-4.43%	915
Feb 27, 2026	20.98	20.98	20.98	20.98	20.98	0.96%	11
Feb 26, 2026	20.90	20.90	19.93	20.78	20.78	-0.57%	218
Feb 25, 2026	20.50	20.96	19.83	20.90	20.90	4.71%	224
Feb 24, 2026	20.99	20.99	19.95	19.96	19.96	-5.22%	808
Feb 23, 2026	20.50	21.60	20.50	21.06	21.06	0.14%	1,146
Feb 20, 2026	20.05	21.98	19.90	21.03	21.03	5.68%	13,463
Feb 19, 2026	20.55	20.55	19.25	19.90	19.90	-2.78%	696
Feb 18, 2026	19.47	20.49	19.47	20.47	20.47	-0.05%	107
Feb 17, 2026	21.50	21.50	19.85	20.48	20.48	-0.58%	858
Feb 16, 2026	19.55	20.90	19.01	20.60	20.60	4.78%	2,751
Feb 13, 2026	19.55	20.20	19.55	19.66	19.66	0.05%	15
Feb 12, 2026	20.31	20.31	19.00	19.65	19.65	-3.53%	897
Feb 11, 2026	20.44	20.44	19.70	20.37	20.37	0.59%	102
Feb 10, 2026	19.40	20.45	18.03	20.25	20.25	6.64%	15,907
Feb 9, 2026	18.65	19.03	18.42	18.99	18.99	-0.21%	856
Feb 6, 2026	19.70	19.70	18.06	19.03	19.03	-2.46%	1,319
Feb 5, 2026	19.00	19.51	19.00	19.51	19.51	1.14%	885