ETR:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	177.38	179.66	175.92	177.00	177.00	-0.02%	360
Sep 30, 2026	175.60	177.90	174.30	177.04	177.04	1.64%	560
Sep 29, 2026	175.74	177.44	173.92	174.18	174.18	-0.40%	311
Sep 28, 2026	169.88	175.36	166.84	174.88	174.88	1.65%	1,232
Sep 25, 2026	182.40	182.40	171.18	172.04	172.04	-9.00%	731
Sep 24, 2026	186.92	189.68	185.80	189.06	189.06	0.45%	408
Sep 23, 2026	185.02	188.78	183.68	188.22	188.22	3.82%	1,262
Sep 22, 2026	180.94	183.36	179.02	181.30	181.30	1.75%	1,277
Sep 21, 2026	172.38	178.88	172.38	178.18	178.18	4.15%	466
Sep 18, 2026	172.76	173.38	169.08	171.08	171.08	0.74%	689
Sep 17, 2026	168.56	172.00	166.20	169.82	169.82	0.43%	860
Sep 16, 2026	167.56	169.10	165.62	169.10	169.10	1.81%	1,302
Sep 15, 2026	164.02	166.10	162.64	166.10	166.10	1.27%	2,076
Sep 14, 2026	145.32	164.42	145.32	164.02	164.02	15.88%	2,440
Sep 11, 2026	141.44	142.38	140.10	141.54	141.54	-1.34%	379
Sep 10, 2026	142.90	143.46	140.26	143.46	143.46	0.34%	454
Sep 9, 2026	138.98	145.22	138.90	142.98	142.98	3.43%	802
Sep 8, 2026	145.32	145.76	137.90	138.24	138.24	-5.70%	1,378
Sep 7, 2026	148.22	148.22	146.60	146.60	146.60	0.83%	37
Sep 4, 2026	149.88	150.74	143.00	145.40	145.40	-4.51%	2,621
Sep 3, 2026	153.22	154.86	150.90	152.26	152.26	1.44%	1,443
Sep 2, 2026	154.00	154.00	150.10	150.10	150.10	-3.63%	2,004
Sep 1, 2026	162.86	162.86	155.76	155.76	155.76	-3.55%	152
Aug 31, 2026	159.16	162.80	157.78	161.50	161.50	0.12%	796
Aug 28, 2026	161.00	161.66	157.62	161.30	161.30	0.75%	1,912
Aug 27, 2026	151.12	162.56	150.34	160.10	160.10	11.03%	682
Aug 26, 2026	144.68	144.68	137.74	144.20	144.20	-2.59%	863
Aug 25, 2026	151.86	151.86	148.04	148.04	148.04	-2.59%	575
Aug 24, 2026	155.04	157.02	151.20	151.98	151.98	-0.37%	342
Aug 21, 2026	149.48	152.84	148.86	152.54	152.54	0.22%	1,069
Aug 20, 2026	156.84	156.84	151.54	152.20	152.20	-4.16%	229
Aug 19, 2026	160.00	161.64	156.48	158.80	158.80	-0.65%	844
Aug 18, 2026	158.44	163.06	158.42	159.84	159.84	-0.14%	821
Aug 17, 2026	158.10	163.28	156.54	160.06	160.06	0.38%	746
Aug 14, 2026	162.42	163.50	159.42	159.46	159.46	2.00%	924
Aug 13, 2026	152.72	156.94	152.72	156.34	156.34	1.76%	377
Aug 12, 2026	154.44	154.94	152.80	153.64	153.64	-0.56%	352
Aug 11, 2026	152.80	156.44	152.00	154.50	154.50	1.62%	495
Aug 10, 2026	145.74	152.04	145.74	152.04	152.04	5.17%	695
Aug 7, 2026	142.54	146.16	142.54	144.56	144.56	2.93%	1,164
Aug 6, 2026	139.98	140.62	135.78	140.44	140.44	0.47%	991
Aug 5, 2026	141.54	143.82	139.78	139.78	139.78	0.13%	302
Aug 4, 2026	132.92	139.64	132.92	139.60	139.60	4.30%	896
Aug 3, 2026	132.00	133.96	131.60	133.84	133.84	3.75%	348
Jul 31, 2026	127.92	129.66	127.16	129.00	129.00	1.53%	1,018
Jul 30, 2026	132.74	132.78	125.92	127.06	127.06	-5.66%	552
Jul 29, 2026	133.00	135.20	132.60	134.68	134.68	0.54%	318
Jul 28, 2026	130.36	133.96	129.30	133.96	133.96	4.12%	521
Jul 27, 2026	125.54	129.92	125.54	128.66	128.66	3.04%	877
Jul 24, 2026	122.38	125.84	122.32	124.86	124.86	1.25%	591