Skip to main content
logo
Zscaler, Inc. (ETR:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
116.94
-5.78 (-4.71%)
At close: Mar 27, 2026

ETR:0ZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026121.92122.20113.30116.94116.94-4.71%12,247
Mar 26, 2026120.46125.40119.64122.72122.721.39%920
Mar 25, 2026121.96124.28120.14121.04121.04-2.32%1,129
Mar 24, 2026127.32127.32123.92123.92123.92-4.95%999
Mar 23, 2026131.10133.56130.30130.38130.38-1.35%539
Mar 20, 2026129.06132.42129.06132.16132.16-1.42%231
Mar 19, 2026135.12137.28133.90134.06134.06-1.54%492
Mar 18, 2026136.00136.62134.10136.16136.160.27%659
Mar 17, 2026135.58136.20135.42135.80135.802.09%595
Mar 16, 2026137.30137.30132.22133.02133.020.05%721
Mar 13, 2026132.00133.02132.00132.96132.961.23%45
Mar 12, 2026131.80133.06130.80131.34131.34-1.17%219
Mar 11, 2026134.46137.08131.50132.90132.90-3.19%1,374
Mar 10, 2026140.18140.74134.48137.28137.28-2.33%596
Mar 9, 2026140.44143.08140.08140.56140.56-0.92%952
Mar 6, 2026140.26142.40137.46141.86141.863.17%635
Mar 5, 2026135.78138.88134.22137.50137.502.14%664
Mar 4, 2026133.00136.42132.20134.62134.623.01%890
Mar 3, 2026126.32130.78125.36130.68130.682.29%1,118
Mar 2, 2026124.80130.00123.86127.76127.765.67%2,942
Feb 27, 2026130.06130.82119.62120.90120.90-12.23%4,509
Feb 26, 2026132.02141.30131.62137.74137.747.34%1,762
Feb 25, 2026126.74128.86125.16128.32128.322.04%1,399
Feb 24, 2026122.34126.94121.48125.76125.761.80%1,721
Feb 23, 2026134.92135.92122.52123.54123.54-14.54%912
Feb 20, 2026144.66146.68142.66144.56144.56-0.33%691
Feb 19, 2026146.32146.52142.00145.04145.040.57%1,334
Feb 18, 2026145.02145.88140.36144.22144.22-0.67%688
Feb 17, 2026149.30149.72144.06145.20145.20-3.24%619
Feb 16, 2026152.04152.04148.58150.06150.060.23%422
Feb 13, 2026145.96149.72145.70149.72149.724.96%3,156
Feb 12, 2026144.50145.68142.42142.64142.641.44%380
Feb 11, 2026148.64149.78140.62140.62140.62-4.56%284
Feb 10, 2026143.18148.50142.06147.34147.344.32%1,699
Feb 9, 2026141.70141.70137.84141.24141.24-0.38%840
Feb 6, 2026145.80147.64139.46141.78141.78-7.79%2,089
Feb 5, 2026158.14158.14151.92153.76153.76-2.94%927
Feb 4, 2026158.76159.26152.20158.42158.42-0.49%2,444
Feb 3, 2026170.80170.80158.80159.20159.20-6.73%1,096
Feb 2, 2026166.36171.62166.36170.68170.680.09%287
Jan 30, 2026166.44170.84166.22170.52170.521.49%566
Jan 29, 2026179.74179.74166.68168.02168.02-7.43%1,066
Jan 28, 2026185.16185.16181.50181.50181.50-2.68%291
Jan 27, 2026181.76190.02181.76186.50186.502.66%1,218
Jan 26, 2026176.82181.66176.14181.66181.662.60%420
Jan 23, 2026178.40178.40177.04177.06177.060.09%121
Jan 22, 2026181.08181.08176.90176.90176.90-1.26%103
Jan 21, 2026176.56179.28176.08179.16179.160.17%529
Jan 20, 2026179.40180.54177.56178.86178.86-0.72%600
Jan 19, 2026186.54186.54179.60180.16180.16-2.19%709