ETR:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	89.00	89.00	86.90	87.46	87.46	-1.98%	563
Oct 28, 2026	87.50	89.23	87.09	89.23	89.23	1.05%	20
Oct 27, 2026	87.82	88.30	87.82	88.30	88.30	2.26%	6
Oct 26, 2026	85.27	86.35	85.09	86.35	86.35	0.09%	-
Oct 23, 2026	85.51	86.27	85.51	86.27	86.27	-2.72%	40
Oct 22, 2026	87.33	88.68	87.33	88.68	88.68	-1.12%	81
Oct 21, 2026	87.89	90.31	87.89	89.68	89.68	2.82%	60
Oct 20, 2026	86.85	87.22	86.50	87.22	87.22	1.01%	8
Oct 19, 2026	84.36	86.35	83.96	86.35	86.35	2.42%	10
Oct 16, 2026	87.38	88.03	84.23	84.31	84.31	-2.07%	140
Oct 15, 2026	83.50	86.09	83.50	86.09	86.09	-0.59%	-
Oct 14, 2026	87.81	87.81	86.41	86.60	86.60	0.37%	128
Oct 13, 2026	87.41	87.70	86.12	86.28	86.28	-2.15%	7
Oct 12, 2026	87.16	89.30	87.16	88.18	88.18	2.44%	100
Oct 9, 2026	84.62	86.37	84.36	86.08	86.08	3.02%	71
Oct 8, 2026	84.34	85.21	83.56	83.56	83.56	-0.97%	174
Oct 7, 2026	84.00	84.58	84.00	84.38	84.38	0.76%	11
Oct 6, 2026	83.61	84.04	83.30	83.74	83.74	0.23%	354
Oct 5, 2026	82.96	83.55	82.87	83.55	83.55	1.30%	96
Oct 2, 2026	83.41	83.41	82.23	82.48	82.48	1.13%	1
Oct 1, 2026	80.35	81.56	80.35	81.56	81.56	1.68%	195
Sep 30, 2026	78.07	80.45	77.68	80.21	80.21	3.55%	100
Sep 29, 2026	76.64	77.46	76.64	77.46	77.46	0.36%	-
Sep 28, 2026	78.49	78.88	76.83	77.18	77.18	-3.93%	20
Sep 25, 2026	79.56	80.34	79.40	80.34	80.34	0.50%	139
Sep 24, 2026	80.50	80.59	79.88	79.94	79.94	-1.96%	296
Sep 23, 2026	79.93	81.54	79.93	81.54	81.54	3.39%	-
Sep 22, 2026	79.30	80.08	78.87	78.87	78.87	1.12%	66
Sep 21, 2026	77.81	78.12	77.53	78.00	78.00	-0.90%	151
Sep 18, 2026	80.57	80.59	78.71	78.71	78.71	-3.10%	-
Sep 17, 2026	80.42	81.23	80.42	81.23	81.23	1.02%	42
Sep 16, 2026	80.86	80.86	80.41	80.41	80.41	-0.49%	-
Sep 15, 2026	82.60	82.60	80.75	80.81	80.81	-2.54%	42
Sep 14, 2026	82.92	84.34	82.92	82.92	82.92	0.68%	13
Sep 11, 2026	82.78	82.91	81.82	82.36	82.36	-0.05%	43
Sep 10, 2026	83.37	83.37	82.23	82.40	82.40	-0.57%	27
Sep 9, 2026	83.22	84.16	82.33	82.87	82.87	-0.48%	136
Sep 8, 2026	86.51	86.51	82.85	83.27	83.27	-4.93%	100
Sep 7, 2026	86.97	87.59	86.67	87.59	87.59	0.95%	5
Sep 4, 2026	84.75	86.77	84.75	86.77	86.77	3.54%	35
Sep 3, 2026	83.00	83.80	83.00	83.80	83.80	1.91%	39
Sep 2, 2026	81.50	83.00	81.50	82.23	82.23	0.05%	187
Sep 1, 2026	82.78	82.78	82.19	82.19	82.19	-1.12%	135
Aug 31, 2026	83.12	83.12	83.12	83.12	83.12	-2.79%	-
Aug 28, 2026	86.37	86.63	85.35	85.51	85.51	3.04%	554
Aug 27, 2026	81.08	82.99	80.71	82.99	82.99	3.45%	41
Aug 26, 2026	81.52	81.81	80.22	80.22	80.22	-9.22%	1,110
Aug 25, 2026	88.37	88.37	88.37	88.37	88.37	-2.62%	30
Aug 24, 2026	91.31	93.72	90.75	90.75	90.75	-1.51%	1,179
Aug 21, 2026	92.19	92.19	92.14	92.14	92.14	0.95%	8