ETR:ZPDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.20	57.58	57.18	57.31	-	0.76%	4,502
Sep 22, 2026	58.08	58.08	56.88	56.88	56.88	-1.91%	1,403
Sep 21, 2026	58.01	58.11	57.90	57.99	57.99	0.36%	3,035
Sep 18, 2026	57.77	57.78	57.51	57.78	57.78	-0.03%	10,182
Sep 17, 2026	58.31	58.31	57.50	57.80	57.80	-0.53%	2,701
Sep 16, 2026	58.46	58.56	58.05	58.11	58.11	-0.12%	2,002
Sep 15, 2026	58.47	58.59	58.15	58.18	58.18	-0.80%	4,883
Sep 14, 2026	59.01	59.13	58.65	58.65	58.65	0.34%	4,156
Sep 11, 2026	58.59	58.94	58.31	58.45	58.45	0.46%	4,365
Sep 10, 2026	58.52	58.55	58.09	58.18	58.18	-0.19%	12,766
Sep 9, 2026	58.44	58.45	57.90	58.29	58.29	-0.77%	2,239
Sep 8, 2026	58.92	59.00	58.65	58.74	58.74	-0.24%	7,081
Sep 7, 2026	59.21	59.26	58.84	58.88	58.88	-0.59%	8,835
Sep 4, 2026	59.62	59.65	59.23	59.23	59.23	-0.70%	6,377
Sep 3, 2026	58.95	59.65	58.95	59.65	59.65	0.78%	3,195
Sep 2, 2026	58.76	59.32	58.70	59.19	59.19	0.54%	1,148
Sep 1, 2026	59.10	59.28	58.85	58.87	58.87	-0.24%	4,515
Aug 31, 2026	59.23	59.31	59.01	59.01	59.01	-1.11%	3,733
Aug 28, 2026	59.07	59.67	58.95	59.67	59.67	0.83%	4,495
Aug 27, 2026	59.20	59.25	58.88	59.18	59.18	-0.12%	1,971
Aug 26, 2026	59.31	59.46	59.25	59.25	59.25	0.29%	3,247
Aug 25, 2026	59.33	59.43	58.99	59.08	59.08	-0.29%	3,534
Aug 24, 2026	58.55	59.39	58.54	59.25	59.25	1.37%	2,387
Aug 21, 2026	57.89	58.60	57.80	58.45	58.45	0.10%	1,421
Aug 20, 2026	58.35	58.41	58.15	58.39	58.39	-0.87%	1,482
Aug 19, 2026	59.24	59.31	58.82	58.90	58.90	-0.56%	3,223
Aug 18, 2026	59.09	59.35	59.02	59.23	59.23	-0.13%	3,968
Aug 17, 2026	59.49	59.65	59.31	59.31	59.31	-0.64%	8,990
Aug 14, 2026	59.92	59.92	59.58	59.69	59.69	0.29%	950
Aug 13, 2026	59.76	60.00	59.51	59.52	59.52	0.05%	2,186
Aug 12, 2026	59.51	59.51	59.25	59.49	59.49	-0.15%	4,332
Aug 11, 2026	59.47	59.58	59.39	59.58	59.58	-0.03%	2,486
Aug 10, 2026	59.22	59.62	59.11	59.60	59.60	0.86%	7,191
Aug 7, 2026	59.47	59.53	59.05	59.09	59.09	-0.47%	3,409
Aug 6, 2026	59.94	60.09	59.37	59.37	59.37	-0.17%	27,426
Aug 5, 2026	59.61	59.92	59.47	59.47	59.47	-0.35%	11,035
Aug 4, 2026	59.16	59.68	58.96	59.68	59.68	1.17%	14,880
Aug 3, 2026	59.00	59.28	58.86	58.99	58.99	0.29%	3,979
Jul 31, 2026	58.99	59.04	58.72	58.82	58.82	1.13%	2,567
Jul 30, 2026	58.81	58.90	58.10	58.16	58.16	-2.48%	15,631
Jul 29, 2026	60.06	60.18	59.41	59.64	59.64	-0.43%	14,037
Jul 28, 2026	59.53	59.95	59.51	59.90	59.90	0.94%	7,931
Jul 27, 2026	58.95	59.58	58.90	59.34	59.34	1.00%	45,246
Jul 24, 2026	58.43	58.75	58.38	58.75	58.75	1.08%	6,242
Jul 23, 2026	58.25	58.42	57.94	58.12	58.12	-0.41%	17,956
Jul 22, 2026	58.36	58.50	58.28	58.36	58.36	-	6,163
Jul 21, 2026	58.31	58.44	58.08	58.36	58.36	-0.27%	14,099
Jul 20, 2026	58.29	58.63	58.21	58.52	58.52	-0.22%	6,000
Jul 17, 2026	58.78	59.11	58.55	58.65	58.65	-0.41%	55,868
Jul 16, 2026	58.63	58.93	58.51	58.89	58.89	0.07%	4,131