ETR:ZPRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.25	35.35	35.14	35.17	35.17	-0.28%	17,287
Oct 27, 2026	35.19	35.32	35.18	35.27	35.27	0.14%	36,175
Oct 26, 2026	35.18	35.34	35.17	35.22	35.22	0.10%	21,536
Oct 23, 2026	35.17	35.24	35.00	35.19	35.19	0.33%	31,012
Oct 22, 2026	34.65	35.12	34.63	35.07	35.07	0.89%	48,290
Oct 21, 2026	34.71	34.80	34.67	34.76	34.76	0.13%	31,962
Oct 20, 2026	34.47	34.75	34.42	34.72	34.72	0.58%	34,963
Oct 19, 2026	34.77	34.82	34.52	34.52	34.52	-0.80%	21,237
Oct 16, 2026	34.56	34.82	34.55	34.80	34.80	0.38%	44,109
Oct 15, 2026	34.50	34.74	34.50	34.67	34.67	0.30%	52,065
Oct 14, 2026	34.44	34.60	34.44	34.56	34.56	0.47%	26,712
Oct 13, 2026	34.50	34.57	34.29	34.40	34.40	0.09%	47,798
Oct 12, 2026	34.20	34.37	34.18	34.37	34.37	0.56%	19,622
Oct 9, 2026	34.17	34.25	34.16	34.18	34.18	0.83%	49,991
Oct 8, 2026	33.91	34.11	33.87	33.90	33.90	-0.34%	16,553
Oct 7, 2026	34.11	34.25	33.98	34.02	34.02	-0.25%	10,664
Oct 6, 2026	34.17	34.17	34.03	34.10	34.10	0.01%	16,678
Oct 5, 2026	34.21	34.24	33.98	34.10	34.10	0.13%	27,675
Oct 2, 2026	33.96	34.19	33.91	34.05	34.05	1.05%	63,263
Oct 1, 2026	33.70	33.79	33.52	33.70	33.70	-0.34%	55,598
Sep 30, 2026	34.01	34.03	33.81	33.81	33.81	-0.32%	19,579
Sep 29, 2026	34.03	34.11	33.87	33.92	33.92	-0.24%	30,313
Sep 28, 2026	34.23	34.28	34.00	34.00	34.00	-0.09%	37,273
Sep 25, 2026	34.10	34.14	33.99	34.03	34.03	-0.10%	23,742
Sep 24, 2026	34.10	34.22	34.06	34.07	34.07	-0.32%	9,748
Sep 23, 2026	34.29	34.31	34.17	34.18	34.18	-0.38%	36,156
Sep 22, 2026	34.26	34.41	34.21	34.31	34.31	-0.01%	20,733
Sep 21, 2026	34.33	34.36	34.28	34.31	34.31	0.22%	27,539
Sep 18, 2026	34.44	34.44	34.18	34.24	34.24	-0.88%	16,538
Sep 17, 2026	34.47	34.54	34.42	34.54	34.54	0.48%	42,351
Sep 16, 2026	34.34	34.44	34.27	34.38	34.38	0.12%	16,900
Sep 15, 2026	34.31	34.41	34.24	34.34	34.34	-0.38%	24,329
Sep 14, 2026	34.52	34.63	34.46	34.47	34.47	0.58%	36,628
Sep 11, 2026	34.38	34.53	34.22	34.27	34.27	-	13,496
Sep 10, 2026	34.46	34.49	34.27	34.27	34.27	-0.54%	8,772
Sep 9, 2026	34.73	34.75	34.43	34.45	34.45	-0.96%	25,433
Sep 8, 2026	34.76	34.83	34.70	34.79	34.79	0.20%	16,176
Sep 7, 2026	34.85	34.86	34.72	34.72	34.72	-0.44%	31,001
Sep 4, 2026	34.86	34.90	34.80	34.87	34.87	-0.14%	45,242
Sep 3, 2026	34.84	34.95	34.78	34.92	34.92	0.11%	33,781
Sep 2, 2026	34.93	34.93	34.75	34.88	34.88	-0.06%	28,973
Sep 1, 2026	34.99	35.02	34.84	34.90	34.90	0.11%	45,778
Aug 31, 2026	35.19	35.21	34.84	34.86	34.86	-1.22%	52,939
Aug 28, 2026	35.24	35.35	35.20	35.29	35.29	0.48%	21,288
Aug 27, 2026	35.12	35.15	35.00	35.12	35.12	-0.37%	31,777
Aug 26, 2026	35.19	35.35	35.17	35.25	35.25	0.53%	12,737
Aug 25, 2026	35.16	35.24	35.01	35.07	35.07	0.06%	14,704
Aug 24, 2026	34.98	35.10	34.96	35.05	35.05	0.13%	36,441
Aug 21, 2026	34.94	35.09	34.92	35.00	35.00	0.26%	18,460
Aug 20, 2026	34.89	34.93	34.76	34.91	34.91	-0.39%	32,826