Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	26.50	28.37	25.82	28.35	28.35	4.34%	6,289
Aug 3, 2026	28.77	28.77	27.07	27.17	27.17	-4.63%	796
Jul 31, 2026	30.27	30.42	28.49	28.49	28.49	-4.97%	3,456
Jul 30, 2026	28.50	29.98	28.50	29.98	29.98	3.67%	2
Jul 29, 2026	27.00	28.92	27.00	28.92	28.92	4.97%	32,516
Jul 28, 2026	27.56	27.56	27.55	27.55	27.55	-5.00%	1,243
Jul 27, 2026	26.70	29.00	26.60	29.00	29.00	3.57%	1,993
Jul 24, 2026	29.34	29.34	27.60	28.00	28.00	-3.61%	102
Jul 23, 2026	30.52	30.52	29.05	29.05	29.05	-4.82%	12
Jul 22, 2026	27.70	30.52	27.70	30.52	30.52	4.99%	51
Jul 21, 2026	30.60	30.60	29.07	29.07	29.07	-5.00%	1,255
Jul 20, 2026	32.00	32.00	30.60	30.60	30.60	-5.00%	352
Jul 17, 2026	31.54	32.32	31.54	32.21	32.21	2.12%	61
Jul 16, 2026	31.75	31.90	31.12	31.54	31.54	-0.66%	315
Jul 15, 2026	33.21	33.21	31.60	31.75	31.75	-4.40%	192
Jul 14, 2026	33.16	33.50	33.16	33.21	33.21	-4.57%	179
Jul 13, 2026	34.80	34.80	34.80	34.80	34.80	-0.14%	2
Jul 10, 2026	33.53	34.85	33.53	34.85	34.85	4.97%	251
Jul 9, 2026	30.70	33.90	30.70	33.20	33.20	2.82%	10,492
Jul 8, 2026	34.14	34.14	32.29	32.29	32.29	-4.97%	1,164
Jul 7, 2026	33.82	33.98	33.82	33.98	33.98	-4.55%	594
Jul 6, 2026	34.05	35.60	34.01	35.60	35.60	-0.56%	549
Jul 3, 2026	36.18	36.18	35.80	35.80	35.80	0.93%	2,432
Jul 2, 2026	34.03	35.91	34.03	35.47	35.47	3.71%	1,723
Jul 1, 2026	32.51	34.20	32.00	34.20	34.20	4.91%	13,154
Jun 30, 2026	34.00	34.00	32.60	32.60	32.60	-4.96%	74
Jun 29, 2026	33.22	34.55	32.91	34.30	34.30	4.22%	1,287
Jun 25, 2026	32.29	32.91	32.29	32.91	32.91	-	1,015
Jun 24, 2026	34.50	34.50	32.91	32.91	32.91	-4.61%	119
Jun 23, 2026	33.70	34.50	33.70	34.50	34.50	-2.68%	439
Jun 22, 2026	34.50	35.49	34.50	35.45	35.45	2.75%	76
Jun 19, 2026	35.60	35.60	34.50	34.50	34.50	-0.69%	1,053
Jun 18, 2026	31.61	34.74	31.61	34.74	34.74	4.86%	348
Jun 17, 2026	36.00	36.00	33.07	33.13	33.13	-4.83%	885
Jun 16, 2026	34.22	35.74	34.00	34.81	34.81	2.26%	483
Jun 15, 2026	37.48	37.48	34.04	34.04	34.04	-4.65%	2,900
Jun 12, 2026	34.34	35.70	33.32	35.70	35.70	5.00%	12,797
Jun 11, 2026	33.63	35.25	32.30	34.00	34.00	0.09%	21,977
Jun 10, 2026	33.99	37.49	33.97	33.97	33.97	-4.98%	11,981
Jun 9, 2026	35.15	35.75	35.15	35.75	35.75	-3.38%	3,009
Jun 8, 2026	37.00	38.00	37.00	37.00	37.00	-	276
Jun 5, 2026	35.00	37.00	35.00	37.00	37.00	0.76%	3,216
Jun 4, 2026	36.45	38.00	34.63	36.72	36.72	0.74%	13,325
Jun 3, 2026	35.50	38.34	34.70	36.45	36.45	-0.19%	5,047
Jun 2, 2026	39.99	39.99	36.30	36.52	36.52	-4.40%	9,501
Jun 1, 2026	38.00	39.59	38.00	38.20	38.20	1.14%	23,721
May 29, 2026	37.70	38.90	36.15	37.77	37.77	1.94%	15,137
May 27, 2026	33.26	39.99	33.26	37.05	37.05	5.98%	92,322
May 26, 2026	33.65	38.00	33.65	34.96	34.96	5.97%	38,490
May 25, 2026	30.99	35.50	30.49	32.99	32.99	9.71%	47,914