ETR:ZPR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	119.73	119.81	119.63	119.81	119.81	0.17%	3,960
May 12, 2026	119.63	119.67	119.60	119.61	119.61	-	887
May 11, 2026	119.60	119.64	119.60	119.60	119.60	0.01%	813
May 8, 2026	119.60	119.65	119.59	119.59	119.59	-	1,519
May 7, 2026	119.55	119.70	119.55	119.59	119.59	0.05%	1,892
May 6, 2026	119.45	119.64	119.45	119.53	119.53	0.04%	6,842
May 5, 2026	119.56	119.65	119.48	119.48	119.48	-0.08%	11,248
May 4, 2026	120.24	120.24	119.53	119.57	119.57	0.04%	3,337
Apr 30, 2026	119.55	119.55	119.50	119.52	119.52	0.01%	2,697
Apr 29, 2026	119.52	119.55	119.47	119.51	119.51	0.04%	9,735
Apr 28, 2026	119.56	119.56	119.41	119.47	119.47	-	6,655
Apr 27, 2026	119.47	119.48	119.41	119.46	119.46	0.02%	3,708
Apr 24, 2026	119.44	119.48	119.43	119.44	119.44	0.01%	4,022
Apr 23, 2026	119.46	119.50	119.42	119.43	119.43	0.03%	10,057
Apr 22, 2026	119.45	119.47	119.38	119.40	119.40	-	4,889
Apr 21, 2026	119.40	119.41	119.34	119.39	119.39	0.02%	3,318
Apr 20, 2026	119.36	119.39	119.32	119.37	119.37	0.01%	2,596
Apr 17, 2026	119.39	119.39	119.31	119.36	119.36	0.01%	24,692
Apr 16, 2026	119.38	119.38	119.31	119.34	119.34	0.03%	3,357
Apr 15, 2026	119.29	119.35	119.23	119.30	119.30	-	4,218
Apr 14, 2026	119.28	119.38	119.26	119.30	119.30	-0.01%	3,767
Apr 13, 2026	119.32	119.32	119.26	119.31	119.31	0.03%	8,067
Apr 10, 2026	119.25	119.32	119.25	119.27	119.27	0.01%	3,990
Apr 9, 2026	119.24	119.32	119.22	119.26	119.26	0.06%	16,487
Apr 8, 2026	119.21	119.27	119.12	119.19	119.19	-0.01%	5,363
Apr 7, 2026	119.21	119.32	119.09	119.20	119.20	-	6,208
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