Skip to main content
logo
Zscaler, Inc. (ETR:0ZC)
Germany flag Germany · Delayed Price · Currency is EUR
108.94
+0.40 (0.37%)
Last updated: Jun 23, 2026, 1:14 PM CET

ETR:0ZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026108.26112.42107.50108.54108.540.76%1,842
Jun 19, 2026107.80108.22107.24107.72107.720.80%456
Jun 18, 2026108.68108.82104.60106.86106.86-2.20%1,815
Jun 17, 2026108.50109.26107.44109.26109.260.09%1,624
Jun 16, 2026113.16113.16107.72109.16109.16-3.81%2,545
Jun 15, 2026114.90114.90110.28113.48113.482.47%2,122
Jun 12, 2026106.74110.86106.00110.74110.743.17%2,445
Jun 11, 2026108.82109.06104.06107.34107.34-2.49%2,653
Jun 10, 2026108.42110.90106.34110.08110.082.76%1,849
Jun 9, 2026112.46112.58107.12107.12107.12-4.60%3,817
Jun 8, 2026113.42114.18110.82112.28112.28-1.97%2,600
Jun 5, 2026116.10118.30114.54114.54114.54-2.29%4,528
Jun 4, 2026115.46118.08114.14117.22117.22-6,848
Jun 3, 2026124.00124.02116.24117.22117.22-3.44%8,624
Jun 2, 2026132.06133.48120.40121.40121.40-8.93%15,817
Jun 1, 2026122.30134.14120.68133.30133.3014.83%15,899
May 29, 2026113.18116.44112.26116.08116.086.38%10,697
May 28, 2026109.20110.40105.14109.12109.120.46%21,841
May 27, 2026125.22125.86108.20108.62108.62-33.04%25,572
May 26, 2026159.16162.22157.26162.22162.220.87%1,968
May 25, 2026163.54163.54158.72160.82160.824.95%707
May 22, 2026148.70155.88148.44153.24153.244.93%944
May 21, 2026148.66150.16146.04146.04146.04-2.07%527
May 20, 2026150.00150.94145.72149.12149.12-2.42%2,430
May 19, 2026150.40156.86150.22152.82152.822.95%4,235
May 18, 2026139.20148.44138.30148.44148.449.07%2,010
May 15, 2026131.88136.54131.14136.10136.101.40%1,469
May 14, 2026130.22134.22125.76134.22134.227.41%1,154
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