ETR:1ZB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	194.40	199.80	193.60	196.40	196.40	1.97%	3,782
Apr 21, 2026	187.40	199.00	186.00	192.60	192.60	5.59%	6,602
Apr 20, 2026	173.80	182.60	171.20	182.40	182.40	4.59%	9,287
Apr 17, 2026	177.80	183.40	170.00	174.40	174.40	-2.79%	7,868
Apr 16, 2026	181.40	184.00	172.60	179.40	179.40	-5.78%	9,865
Apr 15, 2026	182.40	194.40	182.40	190.40	190.40	2.92%	8,714
Apr 14, 2026	171.20	185.00	167.20	185.00	185.00	28.29%	17,420
Apr 13, 2026	139.60	146.00	139.40	144.20	144.20	-0.69%	6,571
Apr 10, 2026	136.80	145.20	136.00	145.20	145.20	5.68%	5,134
Apr 9, 2026	124.20	137.40	123.40	137.40	137.40	8.02%	17,864
Apr 8, 2026	126.00	132.40	125.00	127.20	127.20	9.66%	9,471
Apr 7, 2026	116.00	120.20	113.00	116.00	116.00	-1.79%	6,651
Apr 2, 2026	109.00	118.56	108.10	118.12	118.12	-1.63%	4,121
Apr 1, 2026	119.80	121.34	115.00	120.08	120.08	8.16%	16,338
Mar 31, 2026	104.22	111.74	103.22	111.02	111.02	6.50%	6,299
Mar 30, 2026	115.20	118.04	102.72	104.24	104.24	-9.84%	12,081
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