Skip to main content
Zscaler, Inc. (ETR:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
178.08
+2.94 (1.68%)
Last updated: Nov 11, 2026, 5:30 PM CET

ETR:0ZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026178.10181.54178.08178.08178.081.68%213
Nov 10, 2026178.06178.06169.48175.14175.14-1.84%261
Nov 9, 2026177.08180.40175.32178.42178.42-2.65%611
Nov 6, 2026182.72189.20181.54183.28183.28-2.53%469
Nov 5, 2026198.08198.08182.80188.04188.04-5.17%1,382
Nov 4, 2026197.90202.75196.86198.30198.30-2.53%289
Nov 3, 2026198.28204.15197.06203.45203.45-1.71%68
Nov 2, 2026213.40215.40202.50207.00207.00-1.55%614
Oct 30, 2026216.00219.50210.00210.25210.25-3.53%436
Oct 29, 2026217.65223.65208.85217.95217.95-5.93%1,098
Oct 28, 2026232.75236.75230.95231.70231.70-0.94%405
Oct 27, 2026232.50239.00230.00233.90233.900.45%543
Oct 26, 2026224.85232.90224.80232.85232.855.27%1,573
Oct 23, 2026209.85221.20209.85221.20221.204.24%1,341
Oct 22, 2026201.35213.20198.78212.20212.205.76%2,889
Oct 21, 2026192.70202.80190.56200.65200.655.52%1,243
Oct 20, 2026189.80190.26185.48190.16190.160.77%144
Oct 19, 2026186.66189.94185.64188.70188.703.41%890
Oct 16, 2026197.44199.26182.48182.48182.48-5.66%667
Oct 15, 2026193.16196.90189.82193.42193.42-3.53%2,263
Oct 14, 2026204.95204.95200.40200.50200.50-2.91%1,017
Oct 13, 2026201.35209.45200.35206.50206.500.24%482
Oct 12, 2026210.10211.20205.45206.00206.001.20%813
Oct 9, 2026194.14203.55194.14203.55203.554.74%1,522
Oct 8, 2026190.84194.34189.48194.34194.343.04%1,152
Oct 7, 2026191.84193.26188.60188.60188.602.42%1,537
Oct 6, 2026181.50190.96181.50184.14184.141.32%1,310
Oct 5, 2026175.44182.64174.80181.74181.742.86%915
Oct 2, 2026177.98178.30176.68176.68176.68-0.18%117
Oct 1, 2026177.38179.66175.92177.00177.00-0.02%360
Sep 30, 2026175.60177.90174.30177.04177.041.64%560
Sep 29, 2026175.74177.44173.92174.18174.18-0.40%311
Sep 28, 2026169.88175.36166.84174.88174.881.65%1,232
Sep 25, 2026182.40182.40171.18172.04172.04-9.00%731
Sep 24, 2026186.92189.68185.80189.06189.060.45%408
Sep 23, 2026185.02188.78183.68188.22188.223.82%1,262
Sep 22, 2026180.94183.36179.02181.30181.301.75%1,277
Sep 21, 2026172.38178.88172.38178.18178.184.15%466
Sep 18, 2026172.76173.38169.08171.08171.080.74%689
Sep 17, 2026168.56172.00166.20169.82169.820.43%860
Sep 16, 2026167.56169.10165.62169.10169.101.81%1,302
Sep 15, 2026164.02166.10162.64166.10166.101.27%2,076
Sep 14, 2026145.32164.42145.32164.02164.0215.88%2,440
Sep 11, 2026141.44142.38140.10141.54141.54-1.34%379
Sep 10, 2026142.90143.46140.26143.46143.460.34%454
Sep 9, 2026138.98145.22138.90142.98142.983.43%802
Sep 8, 2026145.32145.76137.90138.24138.24-5.70%1,378
Sep 7, 2026148.22148.22146.60146.60146.600.83%37
Sep 4, 2026149.88150.74143.00145.40145.40-4.51%2,621
Sep 3, 2026153.22154.86150.90152.26152.261.44%1,443