ETR:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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