ETR:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	129.06	132.42	129.06	132.16	132.16	-1.42%	231
Mar 19, 2026	135.12	137.28	133.90	134.06	134.06	-1.54%	492
Mar 18, 2026	136.00	136.62	134.10	136.16	136.16	0.27%	659
Mar 17, 2026	135.58	136.20	135.42	135.80	135.80	2.09%	595
Mar 16, 2026	137.30	137.30	132.22	133.02	133.02	0.05%	721
Mar 13, 2026	132.00	133.02	132.00	132.96	132.96	1.23%	45
Mar 12, 2026	131.80	133.06	130.80	131.34	131.34	-1.17%	219
Mar 11, 2026	134.46	137.08	131.50	132.90	132.90	-3.19%	1,374
Mar 10, 2026	140.18	140.74	134.48	137.28	137.28	-2.33%	596
Mar 9, 2026	140.44	143.08	140.08	140.56	140.56	-0.92%	952
Mar 6, 2026	140.26	142.40	137.46	141.86	141.86	3.17%	635
Mar 5, 2026	135.78	138.88	134.22	137.50	137.50	2.14%	664
Mar 4, 2026	133.00	136.42	132.20	134.62	134.62	3.01%	890
Mar 3, 2026	126.32	130.78	125.36	130.68	130.68	2.29%	1,118
Mar 2, 2026	124.80	130.00	123.86	127.76	127.76	5.67%	2,942
Feb 27, 2026	130.06	130.82	119.62	120.90	120.90	-12.23%	4,509
Feb 26, 2026	132.02	141.30	131.62	137.74	137.74	7.34%	1,762
Feb 25, 2026	126.74	128.86	125.16	128.32	128.32	2.04%	1,399
Feb 24, 2026	122.34	126.94	121.48	125.76	125.76	1.80%	1,721
Feb 23, 2026	134.92	135.92	122.52	123.54	123.54	-14.54%	912
Feb 20, 2026	144.66	146.68	142.66	144.56	144.56	-0.33%	691
Feb 19, 2026	146.32	146.52	142.00	145.04	145.04	0.57%	1,334
Feb 18, 2026	145.02	145.88	140.36	144.22	144.22	-0.67%	688
Feb 17, 2026	149.30	149.72	144.06	145.20	145.20	-3.24%	619
Feb 16, 2026	152.04	152.04	148.58	150.06	150.06	0.23%	422
Feb 13, 2026	145.96	149.72	145.70	149.72	149.72	4.96%	3,156
Feb 12, 2026	144.50	145.68	142.42	142.64	142.64	1.44%	380
Feb 11, 2026	148.64	149.78	140.62	140.62	140.62	-4.56%	284