ETR:1ZB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	118.46	118.46	111.40	115.62	115.62	-0.70%	9,629
Mar 26, 2026	126.98	129.54	116.44	116.44	116.44	-10.42%	9,596
Mar 25, 2026	129.06	132.08	125.82	129.98	129.98	5.06%	9,354
Mar 24, 2026	123.62	125.02	118.22	123.72	123.72	-	9,372
Mar 23, 2026	126.58	135.58	123.40	123.72	123.72	-10.54%	17,045
Mar 20, 2026	143.54	146.00	137.86	138.30	138.30	-0.52%	6,256
Mar 19, 2026	136.04	139.36	130.32	139.02	139.02	1.55%	5,735
Mar 18, 2026	141.02	142.50	136.24	136.90	136.90	-0.68%	3,773
Mar 17, 2026	131.78	138.78	131.78	137.84	137.84	5.48%	2,283
Mar 16, 2026	135.86	140.46	130.68	130.68	130.68	-2.97%	4,597
Mar 13, 2026	136.18	141.58	134.00	134.68	134.68	-4.50%	5,369
Mar 12, 2026	136.62	142.88	135.92	141.02	141.02	1.41%	11,964
Mar 11, 2026	134.06	141.92	132.58	139.06	139.06	2.33%	10,532
Mar 10, 2026	132.14	136.46	129.00	135.90	135.90	6.16%	7,997
Mar 9, 2026	114.10	129.66	113.50	128.02	128.02	0.36%	15,906
Mar 6, 2026	138.96	139.18	127.56	127.56	127.56	-8.24%	6,913
Mar 5, 2026	140.42	142.38	137.52	139.02	139.02	1.06%	6,379
Mar 4, 2026	130.14	139.48	130.14	137.56	137.56	2.67%	6,450
Mar 3, 2026	135.52	136.08	127.96	133.98	133.98	-2.52%	10,059
Mar 2, 2026	126.04	137.62	125.66	137.44	137.44	-0.64%	13,315
Feb 27, 2026	141.92	142.66	135.64	138.32	138.32	-1.16%	8,127
Feb 26, 2026	149.94	150.02	135.88	139.94	139.94	-7.41%	4,671
Feb 25, 2026	142.96	151.14	139.78	151.14	151.14	4.73%	6,818
Feb 24, 2026	134.92	145.58	132.36	144.32	144.32	10.73%	4,806
Feb 23, 2026	125.46	130.90	123.28	130.34	130.34	-0.85%	4,793
Feb 20, 2026	135.56	136.26	129.00	131.46	131.46	-1.63%	5,622
Feb 19, 2026	133.64	135.12	128.62	133.64	133.64	0.97%	9,759
Feb 18, 2026	122.98	132.36	122.98	132.36	132.36	13.13%	12,713
Feb 17, 2026	117.22	118.32	112.48	117.00	117.00	0.84%	4,409
Feb 16, 2026	118.52	119.42	115.58	116.02	116.02	-2.77%	2,154
Feb 13, 2026	117.26	121.68	111.20	119.32	119.32	2.51%	11,105
Feb 12, 2026	131.40	134.52	116.20	116.40	116.40	-5.12%	11,307
Feb 11, 2026	123.54	132.20	116.32	122.68	122.68	-2.50%	19,672
Feb 10, 2026	130.52	131.18	120.38	125.82	125.82	-1.96%	7,617
Feb 9, 2026	122.34	130.46	119.36	128.34	128.34	7.06%	21,833
Feb 6, 2026	123.92	132.60	115.00	119.88	119.88	0.79%	19,913
Feb 5, 2026	126.36	126.80	115.06	118.94	118.94	-2.16%	19,593
Feb 4, 2026	145.02	145.60	121.56	121.56	121.56	-14.96%	11,391
Feb 3, 2026	136.56	146.82	135.46	142.94	142.94	12.20%	13,044
Feb 2, 2026	124.22	133.10	123.52	127.40	127.40	-1.50%	11,836
Jan 30, 2026	126.84	135.18	126.66	129.34	129.34	0.12%	8,166
Jan 29, 2026	139.08	139.62	125.84	129.18	129.18	-5.17%	11,563
Jan 28, 2026	130.30	137.02	126.56	136.22	136.22	10.62%	11,877
Jan 27, 2026	118.48	123.64	114.66	123.14	123.14	1.27%	4,888
Jan 26, 2026	120.44	124.22	117.28	121.60	121.60	-2.27%	16,764
Jan 23, 2026	123.66	125.78	118.32	124.42	124.42	1.83%	17,068
Jan 22, 2026	131.38	132.58	122.18	122.18	122.18	-5.81%	10,166
Jan 21, 2026	131.18	132.42	127.34	129.72	129.72	-0.22%	8,455
Jan 20, 2026	122.00	130.00	118.14	130.00	130.00	3.26%	13,697
Jan 19, 2026	126.18	126.18	123.20	125.90	125.90	-0.51%	5,635