ETR:ZPR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	119.17	119.30	119.17	119.20	119.20	0.03%	14,508
Apr 1, 2026	119.19	119.21	119.10	119.17	119.17	0.03%	4,329
Mar 31, 2026	119.10	119.17	119.10	119.13	119.13	0.01%	3,728
Mar 30, 2026	119.13	119.29	119.07	119.12	119.12	-	4,560
Mar 27, 2026	119.12	119.14	119.06	119.12	119.12	0.02%	7,122
Mar 26, 2026	119.09	119.12	119.07	119.10	119.10	0.03%	7,220
Mar 25, 2026	119.09	119.09	119.05	119.07	119.07	-	2,136
Mar 24, 2026	119.07	119.08	119.04	119.06	119.06	-	2,499
Mar 23, 2026	119.02	119.08	118.99	119.06	119.06	0.03%	14,541
Mar 20, 2026	119.01	119.05	118.98	119.03	119.03	0.01%	7,937
Mar 19, 2026	118.99	119.06	118.95	119.02	119.02	0.05%	10,817
Mar 18, 2026	118.99	119.03	118.93	118.96	118.96	-	8,840
Mar 17, 2026	118.95	119.00	118.95	118.96	118.96	-0.01%	1,563
Mar 16, 2026	118.98	118.99	118.93	118.98	118.98	0.03%	5,466
Mar 13, 2026	118.96	118.99	118.90	118.94	118.94	-0.01%	4,060
Mar 12, 2026	118.92	118.96	118.90	118.96	118.96	0.03%	9,404
Mar 11, 2026	118.90	118.93	118.86	118.92	118.92	0.01%	9,479
Mar 10, 2026	118.91	118.91	118.86	118.91	118.91	0.04%	3,189
Mar 9, 2026	118.85	118.89	118.79	118.86	118.86	0.01%	7,330
Mar 6, 2026	118.89	118.89	118.82	118.85	118.85	0.01%	1,498
Mar 5, 2026	118.85	118.90	118.80	118.84	118.84	0.02%	42,923
Mar 4, 2026	118.86	118.86	118.76	118.82	118.82	0.02%	4,142
Mar 3, 2026	118.78	118.84	118.74	118.80	118.80	0.02%	17,748
Mar 2, 2026	118.79	118.82	118.67	118.77	118.77	0.01%	14,299
Feb 27, 2026	118.79	118.79	118.75	118.76	118.76	0.01%	4,785
Feb 26, 2026	118.76	118.80	118.73	118.75	118.75	0.02%	14,117
Feb 25, 2026	118.66	118.77	118.66	118.73	118.73	-	1,031
Feb 24, 2026	118.65	118.75	118.65	118.73	118.73	0.03%	19,652
Feb 23, 2026	118.68	118.74	118.68	118.70	118.70	0.02%	600
Feb 20, 2026	118.80	118.80	118.66	118.68	118.68	-0.01%	5,765
Feb 19, 2026	118.73	118.73	118.66	118.69	118.69	0.03%	23,969
Feb 18, 2026	118.64	118.68	118.62	118.65	118.65	0.01%	1,694
Feb 17, 2026	118.61	118.67	118.61	118.64	118.64	-0.06%	3,766
Feb 16, 2026	118.60	118.72	118.58	118.72	118.72	0.09%	1,074
Feb 13, 2026	118.67	118.67	118.50	118.61	118.61	-	3,940
Feb 12, 2026	118.57	118.65	118.57	118.61	118.61	0.04%	22,201
Feb 11, 2026	118.56	118.58	118.54	118.56	118.56	0.01%	4,138
Feb 10, 2026	118.55	118.58	118.53	118.55	118.55	-0.01%	2,224
Feb 9, 2026	118.54	118.56	118.52	118.56	118.56	-	3,097
Feb 6, 2026	118.52	118.56	118.50	118.56	118.56	0.04%	1,274
Feb 5, 2026	118.49	118.53	118.46	118.52	118.52	0.05%	4,815
Feb 4, 2026	118.47	118.50	118.45	118.46	118.46	0.04%	4,800
Feb 3, 2026	118.41	118.49	118.41	118.41	118.41	-0.08%	4,662
Feb 2, 2026	118.48	118.50	118.41	118.50	118.50	-	3,598
Jan 30, 2026	118.49	118.50	118.39	118.50	118.50	0.09%	6,378
Jan 29, 2026	118.42	118.46	118.40	118.40	118.40	0.02%	1,569
Jan 28, 2026	118.39	118.43	118.32	118.38	118.38	-0.01%	3,238
Jan 27, 2026	118.36	118.44	118.36	118.39	118.39	0.02%	2,730
Jan 26, 2026	118.46	118.46	118.36	118.37	118.37	-0.05%	4,275
Jan 23, 2026	118.36	118.48	118.36	118.43	118.43	0.06%	5,783