ETR:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	124.00	124.02	121.02	121.04	-	-0.30%	1,250
Jun 2, 2026	132.06	133.48	120.40	121.40	121.40	-8.93%	15,817
Jun 1, 2026	122.30	134.14	120.68	133.30	133.30	14.83%	15,899
May 29, 2026	113.18	116.44	112.26	116.08	116.08	6.38%	10,697
May 28, 2026	109.20	110.40	105.14	109.12	109.12	0.46%	21,841
May 27, 2026	125.22	125.86	108.20	108.62	108.62	-33.04%	25,572
May 26, 2026	159.16	162.22	157.26	162.22	162.22	0.87%	1,968
May 25, 2026	163.54	163.54	158.72	160.82	160.82	4.95%	707
May 22, 2026	148.70	155.88	148.44	153.24	153.24	4.93%	944
May 21, 2026	148.66	150.16	146.04	146.04	146.04	-2.07%	527
May 20, 2026	150.00	150.94	145.72	149.12	149.12	-2.42%	2,430
May 19, 2026	150.40	156.86	150.22	152.82	152.82	2.95%	4,235
May 18, 2026	139.20	148.44	138.30	148.44	148.44	9.07%	2,010
May 15, 2026	131.88	136.54	131.14	136.10	136.10	1.40%	1,469
May 14, 2026	130.22	134.22	125.76	134.22	134.22	7.41%	1,154
May 13, 2026	125.36	125.60	122.66	124.96	124.96	-0.43%	955
May 12, 2026	126.68	128.72	124.56	125.50	125.50	-0.93%	989
May 11, 2026	128.74	129.68	125.58	126.68	126.68	-0.55%	2,038
May 8, 2026	130.24	130.24	124.12	127.38	127.38	-1.09%	1,486
May 7, 2026	120.16	128.90	119.36	128.78	128.78	9.99%	1,348
May 6, 2026	119.50	121.00	114.70	117.08	117.08	-3.53%	1,571
May 5, 2026	122.92	122.92	119.52	121.36	121.36	-0.33%	3,608
May 4, 2026	119.04	123.30	118.98	121.76	121.76	8.95%	3,519
Apr 30, 2026	114.72	114.78	109.86	111.76	111.76	-1.84%	520
Apr 29, 2026	115.96	116.32	112.92	113.86	113.86	-1.68%	642
Apr 28, 2026	115.26	117.74	114.04	115.80	115.80	0.47%	380
Apr 27, 2026	115.20	117.10	114.12	115.26	115.26	2.29%	697
Apr 24, 2026	115.08	115.08	111.74	112.68	112.68	-0.67%	736
Apr 23, 2026	119.84	120.20	112.62	113.44	113.44	-5.07%	1,924
Apr 22, 2026	117.72	120.30	116.60	119.50	119.50	-0.86%	1,503
Apr 21, 2026	115.48	122.50	115.20	120.54	120.54	6.47%	1,566
Apr 20, 2026	112.88	116.08	112.52	113.22	113.22	-1.32%	2,227
Apr 17, 2026	114.28	116.94	114.28	114.74	114.74	-0.40%	970
Apr 16, 2026	112.38	116.20	112.38	115.20	115.20	5.40%	1,062
Apr 15, 2026	104.76	109.30	103.98	109.30	109.30	5.44%	1,155
Apr 14, 2026	105.12	105.88	102.96	103.66	103.66	1.09%	1,594
Apr 13, 2026	100.54	103.68	100.04	102.54	102.54	3.40%	1,121
Apr 10, 2026	105.10	106.64	98.04	99.17	99.17	-7.49%	2,209
Apr 9, 2026	117.98	117.98	107.20	107.20	107.20	-12.29%	2,077
Apr 8, 2026	125.80	127.66	120.88	122.22	122.22	2.67%	1,343
Apr 7, 2026	120.58	121.80	118.44	119.04	119.04	-0.75%	503
Apr 2, 2026	117.80	119.98	116.68	119.94	119.94	0.96%	644
Apr 1, 2026	123.18	123.58	117.26	118.80	118.80	-1.90%	1,818
Mar 31, 2026	120.70	121.76	118.66	121.10	121.10	-1.82%	498
Mar 30, 2026	116.00	123.34	116.00	123.34	123.34	5.47%	778
Mar 27, 2026	121.92	122.20	113.30	116.94	116.94	-4.71%	12,247
Mar 26, 2026	120.46	125.40	119.64	122.72	122.72	1.39%	920
Mar 25, 2026	121.96	124.28	120.14	121.04	121.04	-2.32%	1,129
Mar 24, 2026	127.32	127.32	123.92	123.92	123.92	-4.95%	999
Mar 23, 2026	131.10	133.56	130.30	130.38	130.38	-1.35%	539