ETR:ZPRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.37	50.37	50.25	50.28	-	-0.24%	503
Sep 22, 2026	50.27	50.47	50.27	50.40	50.40	0.16%	640
Sep 21, 2026	50.41	50.41	50.26	50.32	50.32	0.54%	260
Sep 18, 2026	50.21	50.28	50.03	50.05	50.05	-0.66%	706
Sep 17, 2026	50.33	50.51	50.21	50.38	50.38	0.28%	518
Sep 16, 2026	50.09	50.24	49.95	50.24	50.24	0.60%	1,629
Sep 15, 2026	50.01	50.04	49.75	49.94	49.94	-0.36%	4,587
Sep 14, 2026	50.06	50.29	50.03	50.12	50.12	0.58%	2,086
Sep 11, 2026	49.78	49.93	49.59	49.83	49.83	0.23%	1,515
Sep 10, 2026	50.05	50.05	49.50	49.72	49.72	-0.17%	543
Sep 9, 2026	50.07	50.31	49.80	49.80	49.80	-0.99%	235
Sep 8, 2026	50.41	50.47	50.29	50.30	50.30	0.02%	535
Sep 7, 2026	50.57	50.59	50.29	50.29	50.29	-0.67%	279
Sep 4, 2026	50.50	50.73	50.50	50.63	50.63	0.48%	62
Sep 3, 2026	50.22	50.45	50.13	50.39	50.39	0.70%	941
Sep 2, 2026	49.88	50.04	49.58	50.04	50.04	0.27%	1,681
Sep 1, 2026	49.98	50.09	49.70	49.91	49.91	0.70%	2,107
Aug 31, 2026	50.01	50.02	49.56	49.56	49.56	-0.65%	520
Aug 28, 2026	49.62	49.89	49.61	49.89	49.89	0.62%	175
Aug 27, 2026	49.61	49.71	49.47	49.58	49.58	-0.21%	364
Aug 26, 2026	49.85	49.92	49.69	49.69	49.69	-0.04%	618
Aug 25, 2026	49.88	49.92	49.71	49.71	49.71	-0.06%	464
Aug 24, 2026	49.54	49.79	49.54	49.74	49.74	0.12%	1,483
Aug 21, 2026	49.27	49.68	49.27	49.68	49.68	1.06%	278
Aug 20, 2026	49.16	49.20	49.00	49.16	49.16	-0.93%	666
Aug 19, 2026	49.50	49.70	49.40	49.62	49.62	0.41%	7,431
Aug 18, 2026	49.80	49.80	49.41	49.41	49.41	-0.67%	1,175
Aug 17, 2026	49.94	50.03	49.75	49.75	49.75	-0.18%	1,546
Aug 14, 2026	50.07	50.07	49.84	49.84	49.84	-0.45%	828
Aug 13, 2026	50.06	50.09	49.99	50.06	50.06	0.50%	509
Aug 12, 2026	49.84	49.93	49.75	49.81	49.81	-0.36%	205
Aug 11, 2026	50.02	50.06	49.83	49.99	49.99	-0.34%	1,944
Aug 10, 2026	50.19	50.22	50.05	50.16	50.16	0.44%	36
Aug 7, 2026	49.77	49.96	49.77	49.94	49.94	-0.10%	1,179
Aug 6, 2026	49.97	50.10	49.86	49.99	49.99	0.04%	1,221
Aug 5, 2026	50.15	50.20	49.88	49.97	49.97	0.13%	930
Aug 4, 2026	49.88	49.97	49.78	49.91	49.91	0.14%	1,106
Aug 3, 2026	50.03	50.04	49.70	49.84	49.84	0.57%	667
Jul 31, 2026	50.61	50.77	50.45	50.45	49.55	-1.12%	673
Jul 30, 2026	50.86	51.12	50.78	51.02	50.11	-0.31%	808
Jul 29, 2026	51.46	51.46	50.91	51.18	50.27	0.45%	12,808
Jul 28, 2026	50.80	51.04	50.80	50.95	50.04	0.69%	877
Jul 27, 2026	50.67	50.68	50.42	50.60	49.70	0.22%	3,513
Jul 24, 2026	49.98	50.49	49.97	50.49	49.59	1.52%	1,162
Jul 23, 2026	49.86	50.06	49.68	49.74	48.85	-0.55%	10,221
Jul 22, 2026	49.80	50.01	49.77	50.01	49.12	0.17%	700
Jul 21, 2026	49.97	49.97	49.68	49.93	49.04	-0.37%	147
Jul 20, 2026	49.77	50.11	49.77	50.11	49.22	1.61%	1,336
Jul 17, 2026	49.30	49.50	49.12	49.32	48.44	-	3,945
Jul 16, 2026	49.41	49.41	49.17	49.32	48.44	-0.38%	4,490