ETR:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	91.27	91.27	91.27	91.27	91.27	-1.45%	3
Aug 19, 2026	90.24	92.61	90.24	92.61	92.61	0.97%	10
Aug 18, 2026	91.49	91.85	91.49	91.72	91.72	0.70%	34
Aug 17, 2026	90.98	91.23	90.66	91.08	91.08	-0.16%	1,162
Aug 14, 2026	91.22	91.23	91.14	91.23	91.23	-0.52%	198
Aug 13, 2026	91.71	91.71	91.71	91.71	91.71	2.23%	-
Aug 12, 2026	89.61	89.71	89.36	89.71	89.71	-2.88%	109
Aug 11, 2026	91.81	92.37	91.81	92.37	92.37	0.73%	19
Aug 10, 2026	91.70	91.70	91.70	91.70	91.70	1.47%	-
Aug 7, 2026	90.44	90.44	90.37	90.37	90.37	3.87%	2
Aug 6, 2026	86.74	87.00	86.74	87.00	87.00	0.69%	93
Aug 5, 2026	88.04	88.04	86.37	86.40	86.40	-1.56%	205
Aug 4, 2026	84.34	87.77	84.34	87.77	87.77	2.32%	34
Aug 3, 2026	84.04	85.78	84.04	85.78	85.78	5.56%	19
Jul 31, 2026	81.35	81.36	81.26	81.26	81.26	1.98%	8
Jul 30, 2026	79.56	80.01	79.16	79.68	79.68	-1.61%	313
Jul 29, 2026	80.00	80.98	80.00	80.98	80.98	5.97%	17
Jul 24, 2026	76.42	76.42	76.42	76.42	76.42	3.38%	-
Jul 23, 2026	73.81	74.02	73.81	73.92	73.92	-2.53%	5
Jul 22, 2026	75.84	75.84	75.84	75.84	75.84	-3.47%	-
Jul 21, 2026	79.47	79.56	78.57	78.57	78.57	-1.29%	334
Jul 20, 2026	79.49	79.60	79.49	79.60	79.60	1.17%	14
Jul 17, 2026	78.68	78.68	78.68	78.68	78.68	-2.88%	-
Jul 16, 2026	80.50	81.01	80.50	81.01	81.01	0.52%	8
Jul 15, 2026	80.57	80.59	80.57	80.59	80.59	1.69%	10
Jul 14, 2026	79.25	79.25	79.25	79.25	79.25	-2.37%	-
Jul 13, 2026	81.17	81.17	81.17	81.17	81.17	3.16%	-
Jul 10, 2026	78.68	78.68	78.68	78.68	78.68	0.95%	-
Jul 9, 2026	77.94	77.94	77.94	77.94	77.94	2.81%	-
Jul 8, 2026	75.00	75.81	74.92	75.81	75.81	-0.21%	60
Jul 7, 2026	75.97	75.97	75.97	75.97	75.97	1.06%	-
Jul 6, 2026	75.17	75.17	75.17	75.17	75.17	0.43%	-
Jul 3, 2026	74.85	74.85	74.85	74.85	74.85	-2.84%	-
Jul 2, 2026	76.66	77.15	76.66	77.04	77.04	-3.00%	170
Jul 1, 2026	79.12	79.42	79.08	79.42	79.42	5.65%	247
Jun 30, 2026	76.08	76.08	75.17	75.17	75.17	-1.65%	13
Jun 29, 2026	76.25	76.43	76.25	76.43	76.43	2.08%	30
Jun 26, 2026	74.89	74.89	74.86	74.87	74.87	2.45%	65
Jun 25, 2026	75.51	75.51	72.91	73.08	73.08	0.77%	320
Jun 23, 2026	72.52	72.52	72.52	72.52	72.52	-1.12%	5
Jun 22, 2026	74.82	74.82	73.19	73.34	73.34	-1.75%	121
Jun 18, 2026	74.99	74.99	74.65	74.65	74.65	-3.38%	186
Jun 17, 2026	78.03	78.03	77.26	77.26	77.26	-1.60%	34
Jun 16, 2026	81.36	81.36	78.39	78.52	78.52	-4.38%	218