Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	30.00	30.97	28.00	30.07	30.07	6.29%	1,867
May 21, 2026	29.95	29.95	28.25	28.29	28.29	-2.48%	934
May 20, 2026	31.98	31.98	29.00	29.01	29.01	-4.26%	615
May 19, 2026	29.49	30.49	28.00	30.30	30.30	5.46%	1,004
May 18, 2026	29.00	31.00	27.27	28.73	28.73	-0.24%	11,122
May 15, 2026	29.45	29.45	27.00	28.80	28.80	-0.66%	527
May 14, 2026	30.98	30.98	27.20	28.99	28.99	0.66%	1,062
May 13, 2026	32.00	32.00	27.84	28.80	28.80	-2.37%	8,369
May 12, 2026	28.95	32.50	28.95	29.50	29.50	2.32%	20,494
May 11, 2026	24.39	28.97	24.10	28.83	28.83	18.20%	66,837
May 8, 2026	26.00	26.00	24.11	24.39	24.39	-3.29%	2,119
May 7, 2026	26.01	26.38	24.11	25.22	25.22	-4.79%	10,097
May 6, 2026	24.00	27.40	22.48	26.49	26.49	13.11%	56,163
May 5, 2026	22.52	24.02	22.52	23.42	23.42	-1.14%	1,416
May 4, 2026	23.99	23.99	22.11	23.69	23.69	3.45%	925