ETR:ZPD6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.42	20.47	20.42	20.47	20.47	0.32%	20
Sep 21, 2026	20.48	20.48	20.40	20.40	20.40	-0.19%	87
Sep 18, 2026	20.65	20.65	20.48	20.57	20.44	-0.39%	1,184
Sep 17, 2026	20.74	20.74	20.65	20.65	20.52	-0.15%	1,151
Sep 16, 2026	20.67	20.70	20.67	20.68	20.55	-0.24%	-
Sep 15, 2026	20.73	20.75	20.73	20.73	20.60	-0.14%	-
Sep 14, 2026	20.70	20.76	20.70	20.76	20.63	0.85%	988
Sep 11, 2026	20.62	20.66	20.52	20.58	20.45	0.24%	498
Sep 10, 2026	20.70	20.70	20.53	20.53	20.40	-0.58%	926
Sep 9, 2026	20.84	20.84	20.65	20.65	20.52	-1.24%	1,934
Sep 8, 2026	20.95	21.03	20.91	20.91	20.78	-0.31%	1,438
Sep 7, 2026	21.03	21.04	20.98	20.98	20.85	-0.85%	146
Sep 4, 2026	21.07	21.16	21.07	21.16	21.03	0.24%	363
Sep 3, 2026	21.12	21.16	21.08	21.11	20.98	-0.35%	64
Sep 2, 2026	21.16	21.18	21.10	21.18	21.05	0.17%	350
Sep 1, 2026	21.16	21.20	21.15	21.15	21.02	-0.02%	702
Aug 31, 2026	21.38	21.38	21.15	21.15	21.02	-1.38%	1,200
Aug 28, 2026	21.42	21.48	21.40	21.45	21.31	-0.09%	868
Aug 27, 2026	21.49	21.49	21.47	21.47	21.33	-0.42%	-
Aug 26, 2026	21.47	21.56	21.47	21.56	21.42	0.56%	-
Aug 25, 2026	21.59	21.62	21.43	21.44	21.30	-0.63%	55
Aug 24, 2026	21.50	21.57	21.49	21.57	21.44	0.16%	3,506
Aug 21, 2026	21.35	21.54	21.35	21.54	21.40	0.02%	271
Aug 20, 2026	21.43	21.53	21.36	21.53	21.40	-0.14%	2
Aug 19, 2026	21.48	21.56	21.45	21.56	21.43	0.14%	-
Aug 18, 2026	21.40	21.57	21.40	21.53	21.40	0.51%	8,376
Aug 17, 2026	21.53	21.53	21.42	21.42	21.29	-0.63%	96
Aug 14, 2026	21.63	21.63	21.55	21.56	21.42	-0.05%	2
Aug 13, 2026	21.55	21.60	21.52	21.57	21.43	0.49%	572
Aug 12, 2026	21.55	21.55	21.46	21.46	21.33	-0.23%	5,533
Aug 11, 2026	21.50	21.55	21.50	21.51	21.38	0.23%	96
Aug 10, 2026	21.51	21.55	21.43	21.46	21.33	-0.12%	3,649
Aug 7, 2026	21.39	21.50	21.31	21.49	21.35	0.12%	2,249
Aug 6, 2026	21.58	21.63	21.46	21.46	21.33	0.30%	29,789
Aug 5, 2026	21.55	21.61	21.38	21.40	21.26	0.02%	6,069
Aug 4, 2026	21.32	21.39	21.19	21.39	21.26	0.52%	771
Aug 3, 2026	21.22	21.39	21.22	21.28	21.15	0.52%	2,669
Jul 31, 2026	21.33	21.36	21.17	21.17	21.04	-0.02%	5,327
Jul 30, 2026	21.77	21.77	21.18	21.18	21.05	-3.49%	7,976
Jul 29, 2026	22.01	22.02	21.94	21.94	21.81	-0.95%	-
Jul 28, 2026	21.83	22.15	21.83	22.15	22.01	1.96%	3,377
Jul 27, 2026	21.57	21.73	21.57	21.73	21.59	0.88%	3,676
Jul 24, 2026	21.33	21.54	21.32	21.54	21.40	0.49%	8,955
Jul 23, 2026	21.45	21.49	21.43	21.43	21.30	-0.09%	12,303
Jul 22, 2026	21.32	21.45	21.32	21.45	21.32	0.61%	530
Jul 21, 2026	21.35	21.35	21.32	21.32	21.19	-0.47%	1,555
Jul 20, 2026	21.44	21.51	21.42	21.42	21.29	-1.04%	8,196
Jul 17, 2026	21.58	21.67	21.58	21.65	21.51	0.46%	12,810
Jul 16, 2026	21.05	21.55	20.99	21.55	21.41	1.87%	9,044
Jul 15, 2026	21.01	21.16	21.01	21.15	21.02	0.74%	1,690