ETR:0ZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	106.74	110.86	106.00	110.74	110.74	3.17%	2,445
Jun 11, 2026	108.82	109.06	104.06	107.34	107.34	-2.49%	2,653
Jun 10, 2026	108.42	110.90	106.34	110.08	110.08	2.76%	1,849
Jun 9, 2026	112.46	112.58	107.12	107.12	107.12	-4.60%	3,817
Jun 8, 2026	113.42	114.18	110.82	112.28	112.28	-1.97%	2,600
Jun 5, 2026	116.10	118.30	114.54	114.54	114.54	-2.29%	4,528
Jun 4, 2026	115.46	118.08	114.14	117.22	117.22	-	6,848
Jun 3, 2026	124.00	124.02	116.24	117.22	117.22	-3.44%	8,624
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