ETR:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	124.92	125.78	123.32	123.32	123.32	-1.72%	269
Jul 22, 2026	131.38	131.38	125.38	125.48	125.48	-3.76%	1,082
Jul 21, 2026	130.80	131.78	130.08	130.38	130.38	-0.79%	229
Jul 20, 2026	130.78	132.26	128.90	131.42	131.42	1.75%	415
Jul 17, 2026	126.18	132.58	125.64	129.16	129.16	0.86%	390
Jul 16, 2026	129.88	130.94	128.00	128.06	128.06	-2.33%	242
Jul 15, 2026	132.56	136.62	131.12	131.12	131.12	-2.64%	1,365
Jul 14, 2026	122.72	135.58	118.40	134.68	134.68	7.74%	1,773
Jul 13, 2026	121.44	125.00	121.44	125.00	125.00	1.87%	1,165
Jul 10, 2026	129.34	130.58	122.30	122.70	122.70	-3.86%	553
Jul 9, 2026	122.50	128.18	122.50	127.62	127.62	2.00%	347
Jul 8, 2026	131.10	131.10	125.12	125.12	125.12	-5.38%	1,577
Jul 7, 2026	132.40	134.08	129.74	132.24	132.24	1.05%	1,100
Jul 6, 2026	128.70	133.12	126.66	130.86	130.86	2.57%	1,715
Jul 3, 2026	127.52	129.98	127.52	127.58	127.58	-0.25%	298
Jul 2, 2026	129.08	129.48	126.98	127.90	127.90	-0.81%	1,862
Jul 1, 2026	124.38	129.26	123.78	128.94	128.94	4.68%	1,359
Jun 30, 2026	120.84	123.34	119.24	123.18	123.18	2.14%	1,195
Jun 29, 2026	116.80	122.52	116.68	120.60	120.60	5.73%	1,552
Jun 26, 2026	108.24	114.06	108.00	114.06	114.06	4.72%	693
Jun 25, 2026	112.16	112.64	108.14	108.92	108.92	-4.29%	1,435
Jun 24, 2026	110.92	115.00	110.40	113.80	113.80	2.01%	607
Jun 23, 2026	107.24	111.56	107.24	111.56	111.56	2.78%	970
Jun 22, 2026	108.26	112.42	107.50	108.54	108.54	0.76%	1,842
Jun 19, 2026	107.80	108.22	107.24	107.72	107.72	0.80%	456
Jun 18, 2026	108.68	108.82	104.60	106.86	106.86	-2.20%	1,815
Jun 17, 2026	108.50	109.26	107.44	109.26	109.26	0.09%	1,624
Jun 16, 2026	113.16	113.16	107.72	109.16	109.16	-3.81%	2,545
Jun 15, 2026	114.90	114.90	110.28	113.48	113.48	2.47%	2,122