ETR:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	74.51	74.90	74.33	74.42	74.42	-0.52%	313
Apr 16, 2026	74.81	74.81	74.81	74.81	74.81	2.23%	3
Apr 15, 2026	71.08	73.25	70.22	73.18	73.18	5.69%	479
Apr 14, 2026	70.74	71.00	69.14	69.24	69.24	1.54%	165
Apr 13, 2026	68.40	68.40	68.19	68.19	68.19	1.17%	25
Apr 10, 2026	71.02	71.02	67.40	67.40	67.40	-4.23%	67
Apr 9, 2026	70.79	70.90	70.38	70.38	70.38	-1.92%	175
Apr 8, 2026	71.78	71.86	71.76	71.76	71.76	-1.94%	156
Apr 7, 2026	71.15	73.18	71.15	73.18	73.18	3.92%	73
Apr 2, 2026	70.42	70.42	70.42	70.42	70.42	1.05%	-
Apr 1, 2026	69.31	69.69	69.26	69.69	69.69	0.90%	11
Mar 31, 2026	68.62	69.07	68.62	69.07	69.07	1.08%	30
Mar 30, 2026	67.32	68.33	67.32	68.33	68.33	0.22%	715
Mar 27, 2026	67.65	68.18	67.65	68.18	68.18	-1.20%	310
Mar 26, 2026	69.01	69.01	69.01	69.01	69.01	3.31%	-
Mar 25, 2026	66.39	66.80	66.36	66.80	66.80	1.44%	78
Mar 24, 2026	65.80	65.98	65.80	65.85	65.85	-1.23%	19
Mar 23, 2026	67.02	67.02	66.65	66.67	66.67	1.28%	19
Mar 20, 2026	66.18	66.18	65.83	65.83	65.83	0.35%	7
Mar 19, 2026	66.80	67.00	65.60	65.60	65.60	-1.29%	212
Mar 18, 2026	66.46	66.46	66.46	66.46	66.46	1.16%	-
Mar 17, 2026	65.70	65.70	65.70	65.70	65.70	-0.32%	-
Mar 16, 2026	65.71	65.91	64.68	65.91	65.91	1.70%	239
Mar 13, 2026	64.62	64.81	64.53	64.81	64.81	-0.77%	17
Mar 12, 2026	65.48	66.45	64.99	65.31	65.31	-0.41%	22
Mar 11, 2026	65.58	65.58	65.58	65.58	65.58	-1.26%	-
Mar 10, 2026	67.15	67.16	66.42	66.42	66.42	0.47%	136
Mar 9, 2026	66.25	66.29	65.48	66.11	66.11	-0.72%	205
Mar 6, 2026	66.36	66.59	66.00	66.59	66.59	-1.86%	305
Mar 5, 2026	67.84	67.85	66.37	67.85	67.85	2.40%	172
Mar 4, 2026	64.10	66.51	63.80	66.26	66.26	4.33%	41
Mar 3, 2026	61.87	63.78	61.87	63.51	63.51	1.80%	128
Mar 2, 2026	62.16	62.90	62.09	62.39	62.39	-0.59%	74
Feb 27, 2026	63.04	63.04	61.88	62.76	62.76	-1.09%	534
Feb 26, 2026	69.50	69.50	63.00	63.45	63.45	-12.64%	557
Feb 25, 2026	74.42	74.42	72.51	72.63	72.63	-3.80%	247
Feb 24, 2026	73.32	76.23	72.90	75.50	75.50	6.85%	150
Feb 23, 2026	76.87	76.87	70.66	70.66	70.66	-9.34%	454
Feb 20, 2026	78.33	78.33	77.89	77.94	77.94	-0.73%	81
Feb 19, 2026	77.84	78.51	77.27	78.51	78.51	2.43%	176
Feb 18, 2026	76.02	76.65	76.02	76.65	76.65	1.05%	96
Feb 17, 2026	77.89	77.89	75.85	75.85	75.85	-2.17%	43
Feb 16, 2026	77.53	77.53	77.53	77.53	77.53	-	40
Feb 13, 2026	77.01	77.62	77.01	77.53	77.53	0.79%	2,010
Feb 12, 2026	77.54	77.64	76.78	76.92	76.92	-2.45%	203
Feb 11, 2026	78.85	78.85	78.85	78.85	78.85	-2.26%	165
Feb 10, 2026	81.70	81.70	79.68	80.67	80.67	5.48%	875
Feb 6, 2026	75.57	76.48	75.57	76.48	76.48	-0.79%	132
Feb 5, 2026	79.00	80.07	77.09	77.09	77.09	-0.37%	229
Feb 4, 2026	75.40	77.52	74.54	77.38	77.38	-1.80%	473