Skip to main content
logo
Zscaler, Inc. (ETR:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
124.96
-0.54 (-0.43%)
At close: May 13, 2026

ETR:0ZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026125.36125.60122.66124.96124.96-0.43%955
May 12, 2026126.68128.72124.56125.50125.50-0.93%989
May 11, 2026128.74129.68125.58126.68126.68-0.55%2,038
May 8, 2026130.24130.24124.12127.38127.38-1.09%1,486
May 7, 2026120.16128.90119.36128.78128.789.99%1,348
May 6, 2026119.50121.00114.70117.08117.08-3.53%1,571
May 5, 2026122.92122.92119.52121.36121.36-0.33%3,608
May 4, 2026119.04123.30118.98121.76121.768.95%3,519
Apr 30, 2026114.72114.78109.86111.76111.76-1.84%520
Apr 29, 2026115.96116.32112.92113.86113.86-1.68%642
Apr 28, 2026115.26117.74114.04115.80115.800.47%380
Apr 27, 2026115.20117.10114.12115.26115.262.29%697
Apr 24, 2026115.08115.08111.74112.68112.68-0.67%736
Apr 23, 2026119.84120.20112.62113.44113.44-5.07%1,924
Apr 22, 2026117.72120.30116.60119.50119.50-0.86%1,503
Apr 21, 2026115.48122.50115.20120.54120.546.47%1,566
Apr 20, 2026112.88116.08112.52113.22113.22-1.32%2,227
Apr 17, 2026114.28116.94114.28114.74114.74-0.40%970
Apr 16, 2026112.38116.20112.38115.20115.205.40%1,062
Apr 15, 2026104.76109.30103.98109.30109.305.44%1,155
Apr 14, 2026105.12105.88102.96103.66103.661.09%1,594
Apr 13, 2026100.54103.68100.04102.54102.543.40%1,121
Apr 10, 2026105.10106.6498.0499.1799.17-7.49%2,209
Apr 9, 2026117.98117.98107.20107.20107.20-12.29%2,077
Apr 8, 2026125.80127.66120.88122.22122.222.67%1,343
Apr 7, 2026120.58121.80118.44119.04119.04-0.75%503
Apr 2, 2026117.80119.98116.68119.94119.940.96%644
Apr 1, 2026123.18123.58117.26118.80118.80-1.90%1,818
Mar 31, 2026120.70121.76118.66121.10121.10-1.82%498
Mar 30, 2026116.00123.34116.00123.34123.345.47%778
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