ETR:ZPD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.03	21.10	20.99	21.03	21.03	0.10%	864
Sep 21, 2026	20.99	21.03	20.98	21.01	21.01	0.19%	2,562
Sep 18, 2026	21.11	21.11	20.95	20.97	20.97	-0.73%	364
Sep 17, 2026	21.08	21.13	21.01	21.13	21.13	0.33%	1,532
Sep 16, 2026	20.97	21.14	20.83	21.06	21.06	0.60%	800
Sep 15, 2026	20.96	21.17	20.90	20.93	20.93	-0.55%	7,927
Sep 14, 2026	21.02	21.15	21.01	21.05	21.05	0.98%	96
Sep 11, 2026	20.91	20.99	20.84	20.84	20.84	-0.33%	438
Sep 10, 2026	20.94	21.02	20.90	20.91	20.91	-0.40%	1,240
Sep 9, 2026	21.18	21.25	21.00	21.00	21.00	-0.87%	1,168
Sep 8, 2026	21.16	21.26	21.16	21.18	21.18	-0.47%	1,148
Sep 7, 2026	21.27	21.28	21.23	21.28	21.28	0.02%	1,426
Sep 4, 2026	21.31	21.32	21.28	21.28	21.28	-0.05%	2,898
Sep 3, 2026	21.28	21.34	21.23	21.29	21.29	-0.05%	162
Sep 2, 2026	21.31	21.37	21.19	21.30	21.30	-0.05%	38
Sep 1, 2026	21.28	21.41	21.24	21.31	21.31	0.09%	3,585
Aug 31, 2026	21.46	21.52	21.26	21.29	21.29	-0.91%	25,464
Aug 28, 2026	21.45	21.48	21.43	21.48	21.48	0.49%	12,166
Aug 27, 2026	21.44	21.44	21.35	21.38	21.38	-0.79%	694
Aug 26, 2026	21.44	21.55	21.43	21.55	21.55	0.91%	164
Aug 25, 2026	21.43	21.51	21.35	21.35	21.35	-0.12%	953
Aug 24, 2026	21.34	21.39	21.34	21.38	21.38	0.19%	34
Aug 21, 2026	21.30	21.35	21.28	21.34	21.34	-0.21%	882
Aug 20, 2026	21.31	21.38	21.23	21.38	21.38	-0.35%	960
Aug 19, 2026	21.41	21.50	21.37	21.46	21.46	-0.02%	719
Aug 18, 2026	21.42	21.52	21.36	21.46	21.46	0.16%	257
Aug 17, 2026	21.54	21.54	21.43	21.43	21.43	-0.67%	955
Aug 14, 2026	21.56	21.60	21.55	21.57	21.57	0.16%	2,014
Aug 13, 2026	21.43	21.62	21.43	21.54	21.54	1.13%	2,192
Aug 12, 2026	21.32	21.33	21.28	21.30	21.30	0.02%	79
Aug 11, 2026	21.29	21.30	21.28	21.29	21.29	0.14%	809
Aug 10, 2026	21.32	21.35	21.26	21.26	21.26	-0.09%	449
Aug 7, 2026	21.26	21.28	21.17	21.28	21.28	-	1,486
Aug 6, 2026	21.37	21.41	21.28	21.28	21.28	-0.30%	1,804
Aug 5, 2026	21.47	21.47	21.28	21.35	21.35	0.92%	2,823
Aug 4, 2026	21.28	21.33	21.13	21.15	21.15	0.17%	565
Aug 3, 2026	21.26	21.29	21.12	21.12	21.12	0.30%	1,675
Jul 31, 2026	21.57	21.68	21.33	21.33	21.05	-0.70%	893
Jul 30, 2026	21.81	21.86	21.48	21.48	21.20	-2.03%	414
Jul 29, 2026	21.97	21.98	21.90	21.93	21.64	-0.18%	470
Jul 28, 2026	21.82	21.98	21.82	21.97	21.68	0.50%	1,554
Jul 27, 2026	21.74	21.86	21.68	21.86	21.57	0.74%	3,578
Jul 24, 2026	21.53	21.73	21.53	21.70	21.41	1.07%	2,800
Jul 23, 2026	21.57	21.59	21.47	21.47	21.19	-0.63%	6,700
Jul 22, 2026	21.56	21.60	21.48	21.60	21.32	0.91%	102
Jul 21, 2026	21.44	21.44	21.40	21.41	21.13	-0.28%	2,125
Jul 20, 2026	21.54	21.58	21.47	21.47	21.19	-0.60%	2,224
Jul 17, 2026	21.56	21.63	21.56	21.60	21.31	0.12%	4,885
Jul 16, 2026	21.33	21.57	21.23	21.57	21.29	0.84%	1,916
Jul 15, 2026	21.28	21.43	21.24	21.39	21.11	0.68%	927