ETR:ZPA5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.52	44.66	44.52	44.52	44.52	0.46%	1,457
Sep 21, 2026	44.03	44.31	44.03	44.31	44.31	1.22%	4,269
Sep 18, 2026	43.94	43.94	43.69	43.78	43.78	-0.11%	3,993
Sep 17, 2026	43.70	43.84	43.68	43.83	43.83	0.69%	2,041
Sep 16, 2026	43.43	43.56	43.38	43.53	43.53	0.35%	9,816
Sep 15, 2026	43.49	43.53	43.32	43.38	43.38	-0.34%	5,745
Sep 14, 2026	43.27	43.53	43.25	43.53	43.53	0.26%	6,549
Sep 11, 2026	43.11	43.41	43.07	43.41	43.41	1.06%	9,562
Sep 10, 2026	43.19	43.19	42.89	42.96	42.96	-0.38%	2,463
Sep 9, 2026	43.43	43.43	43.11	43.12	43.12	-0.90%	8,239
Sep 8, 2026	43.70	43.79	43.49	43.51	43.51	-0.48%	5,509
Sep 7, 2026	43.89	43.91	43.70	43.72	43.72	-0.21%	24,745
Sep 4, 2026	44.06	44.12	43.79	43.81	43.81	-0.56%	24,001
Sep 3, 2026	43.72	44.06	43.68	44.06	44.06	0.71%	28,961
Sep 2, 2026	43.71	43.80	43.53	43.75	43.75	0.08%	8,168
Sep 1, 2026	44.03	44.03	43.64	43.71	43.71	-0.36%	7,281
Aug 31, 2026	44.03	44.03	43.86	43.87	43.87	-1.08%	7,249
Aug 28, 2026	44.01	44.35	43.96	44.35	44.35	0.92%	6,616
Aug 27, 2026	43.70	43.99	43.67	43.95	43.95	1.34%	5,095
Aug 26, 2026	43.39	43.49	43.35	43.37	43.37	-0.05%	8,665
Aug 25, 2026	43.46	43.51	43.32	43.39	43.39	0.24%	7,366
Aug 24, 2026	43.27	43.35	43.21	43.28	43.28	-0.28%	2,506
Aug 21, 2026	43.06	43.40	43.06	43.40	43.40	0.42%	3,971
Aug 20, 2026	43.34	43.34	43.04	43.22	43.22	-0.52%	6,766
Aug 19, 2026	43.26	43.45	43.24	43.45	43.45	0.22%	10,968
Aug 18, 2026	43.39	43.43	43.32	43.35	43.35	-0.69%	4,893
Aug 17, 2026	43.84	43.84	43.61	43.65	43.65	-0.27%	6,517
Aug 14, 2026	44.11	44.14	43.77	43.77	43.77	-0.24%	8,557
Aug 13, 2026	43.77	43.88	43.75	43.88	43.88	0.58%	4,552
Aug 12, 2026	43.62	43.66	43.52	43.62	43.62	0.03%	10,086
Aug 11, 2026	43.67	43.78	43.61	43.61	43.61	-0.09%	4,738
Aug 10, 2026	43.76	43.76	43.64	43.65	43.65	-0.11%	8,778
Aug 7, 2026	43.56	43.71	43.52	43.70	43.70	0.59%	23,278
Aug 6, 2026	43.49	43.50	43.41	43.44	43.44	-0.20%	10,171
Aug 5, 2026	43.73	43.78	43.51	43.53	43.53	0.38%	14,158
Aug 4, 2026	42.92	43.36	42.85	43.36	43.36	1.46%	6,478
Aug 3, 2026	42.48	42.74	42.41	42.74	42.74	1.81%	11,662
Jul 31, 2026	42.16	42.36	41.98	41.98	41.98	0.66%	12,933
Jul 30, 2026	41.84	41.95	41.70	41.70	41.70	-1.16%	21,314
Jul 29, 2026	42.33	42.41	42.14	42.19	42.19	-0.55%	6,737
Jul 28, 2026	42.11	42.43	42.09	42.43	42.43	0.92%	6,453
Jul 27, 2026	42.27	42.34	42.04	42.04	42.04	-0.13%	5,209
Jul 24, 2026	41.88	42.10	41.88	42.10	42.10	0.67%	4,487
Jul 23, 2026	42.26	42.34	41.76	41.82	41.82	-1.73%	10,059
Jul 22, 2026	42.32	42.55	42.32	42.55	42.55	0.18%	1,514
Jul 21, 2026	42.50	42.52	42.37	42.48	42.48	-0.13%	8,555
Jul 20, 2026	42.28	42.64	42.28	42.53	42.53	0.45%	4,731
Jul 17, 2026	42.40	42.48	42.29	42.34	42.34	-1.07%	6,600
Jul 16, 2026	42.65	42.80	42.49	42.80	42.80	0.20%	4,888
Jul 15, 2026	42.81	42.88	42.68	42.72	42.72	0.27%	12,327