ETR:ZPRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	30.66	31.00	30.65	30.93	30.93	0.26%	19,644
Nov 20, 2025	30.94	31.06	30.85	30.85	30.85	-0.10%	18,309
Nov 19, 2025	30.84	30.92	30.79	30.88	30.88	0.21%	13,008
Nov 18, 2025	30.72	30.82	30.66	30.82	30.82	-1.30%	29,706
Nov 17, 2025	31.17	31.22	31.06	31.22	31.22	0.34%	36,365
Nov 14, 2025	31.19	31.21	30.96	31.12	31.12	-0.80%	18,136
Nov 13, 2025	31.40	31.43	31.31	31.37	31.37	-0.24%	30,633
Nov 12, 2025	31.38	31.50	31.38	31.44	31.44	0.72%	22,722
Nov 11, 2025	31.14	31.31	31.11	31.22	31.22	0.66%	19,811
Nov 10, 2025	31.05	31.14	31.00	31.01	31.01	0.80%	22,131
Nov 7, 2025	30.98	30.98	30.70	30.77	30.77	0.36%	17,771
Nov 6, 2025	30.79	30.99	30.66	30.66	30.66	-0.63%	26,616
Nov 5, 2025	30.64	30.85	30.63	30.85	30.85	0.75%	14,312
Nov 4, 2025	30.44	30.70	30.36	30.62	30.62	0.38%	26,144
Nov 3, 2025	30.57	30.65	30.40	30.51	30.51	-1.25%	38,811
Oct 31, 2025	30.78	30.89	30.65	30.89	30.58	-0.24%	42,728
Oct 30, 2025	30.98	30.98	30.83	30.97	30.66	-0.74%	22,189
Oct 29, 2025	31.31	31.36	31.16	31.20	30.88	-0.56%	27,124
Oct 28, 2025	31.30	31.40	31.21	31.37	31.06	-0.40%	22,737
Oct 27, 2025	31.48	31.50	31.35	31.50	31.18	0.35%	33,271
Oct 24, 2025	31.30	31.42	31.18	31.39	31.07	0.54%	31,470
Oct 23, 2025	31.27	31.27	31.13	31.22	30.90	-0.08%	22,038
Oct 22, 2025	31.15	31.27	31.15	31.24	30.93	0.22%	28,219
Oct 21, 2025	31.09	31.23	31.07	31.17	30.86	0.18%	23,685
Oct 20, 2025	30.96	31.12	30.88	31.12	30.80	1.32%	24,761
Oct 17, 2025	30.44	30.79	30.28	30.71	30.40	-0.98%	34,422
Oct 16, 2025	31.01	31.02	30.83	31.02	30.71	0.06%	31,399
Oct 15, 2025	31.05	31.16	31.00	31.00	30.69	0.68%	35,593
Oct 14, 2025	30.65	30.86	30.60	30.79	30.48	-0.52%	41,159
Oct 13, 2025	30.62	30.95	30.60	30.95	30.64	1.04%	52,384
Oct 10, 2025	31.00	31.10	30.63	30.63	30.32	-1.31%	26,665
Oct 9, 2025	31.06	31.10	30.98	31.03	30.72	-0.10%	25,150
Oct 8, 2025	31.06	31.10	30.95	31.06	30.75	-0.16%	21,108
Oct 7, 2025	30.95	31.11	30.92	31.11	30.80	0.14%	29,108
Oct 6, 2025	31.02	31.13	30.94	31.07	30.75	0.42%	25,486
Oct 3, 2025	30.86	31.00	30.81	30.94	30.63	0.52%	8,209
Oct 2, 2025	30.85	30.90	30.75	30.78	30.47	-0.06%	31,249
Oct 1, 2025	30.58	30.85	30.53	30.80	30.49	0.47%	68,235
Sep 30, 2025	30.50	30.65	30.44	30.65	30.34	0.26%	13,471
Sep 29, 2025	30.64	30.68	30.47	30.57	30.26	-0.07%	12,718
Sep 26, 2025	30.46	30.61	30.44	30.59	30.28	0.46%	29,633
Sep 25, 2025	30.46	30.51	30.37	30.45	30.15	-0.39%	47,944
Sep 24, 2025	30.45	30.63	30.41	30.57	30.26	0.16%	19,213
Sep 23, 2025	30.36	30.53	30.34	30.52	30.22	0.46%	25,917
Sep 22, 2025	30.50	30.50	30.35	30.38	30.08	-0.65%	47,392
Sep 19, 2025	30.60	30.69	30.51	30.58	30.27	0.33%	10,183
Sep 18, 2025	30.47	30.56	30.41	30.48	30.18	-0.02%	14,144
Sep 17, 2025	30.32	30.50	30.32	30.49	30.18	0.41%	17,924
Sep 16, 2025	30.57	30.60	30.30	30.36	30.06	-1.08%	18,443
Sep 15, 2025	30.79	30.83	30.65	30.69	30.38	-0.31%	18,078