ETR:ZPRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.46	32.80	32.40	32.67	-	0.63%	19,039
Mar 12, 2026	32.44	32.54	32.31	32.47	32.47	-0.22%	26,083
Mar 11, 2026	32.58	32.67	32.43	32.54	32.54	-0.55%	39,022
Mar 10, 2026	32.77	32.85	32.52	32.72	32.72	0.35%	39,028
Mar 9, 2026	32.62	32.81	32.43	32.60	32.60	-0.84%	29,510
Mar 6, 2026	33.29	33.33	32.76	32.88	32.88	-1.25%	24,866
Mar 5, 2026	33.33	33.45	33.27	33.29	33.29	-0.09%	28,025
Mar 4, 2026	33.20	33.41	33.18	33.32	33.32	-0.15%	46,551
Mar 3, 2026	33.47	33.47	33.11	33.37	33.37	-0.61%	58,230
Mar 2, 2026	33.48	33.63	33.28	33.58	33.58	-0.47%	71,266
Feb 27, 2026	33.58	33.74	33.57	33.74	33.74	-0.12%	31,282
Feb 26, 2026	33.63	33.79	33.62	33.78	33.78	0.30%	37,699
Feb 25, 2026	33.72	33.80	33.49	33.68	33.68	-0.34%	40,370
Feb 24, 2026	33.73	33.89	33.70	33.79	33.79	0.33%	24,145
Feb 23, 2026	33.77	33.96	33.61	33.68	33.68	-0.16%	33,873
Feb 20, 2026	33.74	33.83	33.65	33.74	33.74	0.25%	29,050
Feb 19, 2026	33.65	33.72	33.57	33.65	33.65	-0.21%	16,408
Feb 18, 2026	33.70	33.80	33.65	33.72	33.72	0.19%	24,880
Feb 17, 2026	33.80	33.86	33.58	33.66	33.66	-0.33%	34,013
Feb 16, 2026	33.75	33.84	33.70	33.77	33.77	0.45%	48,085
Feb 13, 2026	33.52	33.67	33.43	33.62	33.62	-0.34%	41,364
Feb 12, 2026	33.76	33.79	33.64	33.73	33.73	0.24%	33,435
Feb 11, 2026	33.46	33.66	33.44	33.65	33.65	0.60%	16,352
Feb 10, 2026	33.25	33.45	33.23	33.45	33.45	0.68%	19,150
Feb 9, 2026	33.40	33.43	33.01	33.23	33.23	-0.75%	76,684
Feb 6, 2026	33.40	33.61	33.37	33.48	33.48	0.81%	25,070
Feb 5, 2026	33.30	33.36	33.17	33.21	33.21	-0.26%	25,395
Feb 4, 2026	32.87	33.35	32.86	33.29	33.29	1.51%	52,341
Feb 3, 2026	32.65	32.94	32.63	32.80	32.80	0.21%	83,839
Feb 2, 2026	32.38	32.73	32.32	32.73	32.73	0.21%	84,925
Jan 30, 2026	32.30	32.66	32.30	32.66	32.43	0.57%	34,868
Jan 29, 2026	32.32	32.50	32.30	32.47	32.25	0.29%	34,159
Jan 28, 2026	32.30	32.41	32.25	32.38	32.15	0.17%	20,983
Jan 27, 2026	32.37	32.41	32.23	32.32	32.10	0.61%	16,609
Jan 26, 2026	32.31	32.37	32.13	32.13	31.90	-0.96%	32,666
Jan 23, 2026	32.65	32.69	32.42	32.44	32.21	-1.32%	41,967
Jan 22, 2026	32.75	32.87	32.70	32.87	32.64	0.91%	19,172
Jan 21, 2026	32.24	32.58	32.15	32.58	32.35	0.71%	27,343
Jan 20, 2026	32.35	32.38	32.08	32.35	32.12	-0.49%	62,696
Jan 19, 2026	32.56	32.60	32.44	32.51	32.28	-0.82%	21,913
Jan 16, 2026	32.88	32.90	32.71	32.78	32.55	-0.41%	31,102
Jan 15, 2026	32.52	32.91	32.42	32.91	32.68	1.36%	57,167
Jan 14, 2026	32.17	32.47	32.10	32.47	32.25	1.12%	18,944
Jan 13, 2026	32.15	32.23	32.07	32.11	31.89	-0.20%	28,355
Jan 12, 2026	32.14	32.19	32.08	32.18	31.95	-0.31%	79,815
Jan 9, 2026	32.23	32.37	32.21	32.28	32.05	0.19%	31,388
Jan 8, 2026	31.90	32.22	31.83	32.22	31.99	0.97%	13,623
Jan 7, 2026	32.05	32.07	31.80	31.91	31.68	0.20%	44,489
Jan 6, 2026	31.72	31.87	31.66	31.84	31.62	0.24%	11,857
Jan 5, 2026	31.62	31.77	31.60	31.77	31.55	0.84%	41,169