ETR:ZPRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	36.10	36.16	36.00	36.16	-	-0.11%	26,347
Jul 28, 2026	35.97	36.29	35.93	36.20	36.20	0.79%	57,829
Jul 27, 2026	35.83	35.98	35.82	35.91	35.91	0.20%	40,766
Jul 24, 2026	35.51	35.85	35.48	35.84	35.84	1.34%	47,243
Jul 23, 2026	35.51	35.56	35.37	35.37	35.37	-0.41%	43,505
Jul 22, 2026	35.38	35.61	35.34	35.51	35.51	0.68%	79,211
Jul 21, 2026	35.30	35.31	35.20	35.27	35.27	-0.25%	20,775
Jul 20, 2026	35.37	35.49	35.35	35.36	35.36	-0.52%	28,082
Jul 17, 2026	35.48	35.76	35.45	35.55	35.55	0.14%	48,318
Jul 16, 2026	34.98	35.50	34.87	35.50	35.50	1.17%	53,554
Jul 15, 2026	34.85	35.16	34.80	35.09	35.09	0.72%	51,129
Jul 14, 2026	34.86	34.98	34.80	34.84	34.84	-0.06%	28,321
Jul 13, 2026	34.82	35.00	34.76	34.86	34.86	0.64%	33,388
Jul 10, 2026	34.50	34.77	34.48	34.64	34.64	0.33%	22,629
Jul 9, 2026	34.41	34.54	34.31	34.52	34.52	0.23%	18,986
Jul 8, 2026	34.57	34.64	34.41	34.44	34.44	-1.02%	34,583
Jul 7, 2026	34.60	34.83	34.60	34.80	34.80	0.83%	55,548
Jul 6, 2026	34.62	34.68	34.50	34.51	34.51	-0.35%	20,739
Jul 3, 2026	34.58	34.63	34.46	34.63	34.63	0.68%	22,619
Jul 2, 2026	34.36	34.57	34.36	34.40	34.40	-0.04%	29,515
Jul 1, 2026	34.11	34.42	34.06	34.41	34.41	0.67%	58,545
Jun 30, 2026	34.32	34.35	34.11	34.18	34.18	0.03%	19,969
Jun 29, 2026	34.45	34.56	34.17	34.17	34.17	-0.78%	14,519
Jun 26, 2026	34.30	34.45	34.15	34.44	34.44	0.58%	49,492
Jun 25, 2026	34.11	34.37	34.05	34.24	34.24	0.28%	91,151
Jun 24, 2026	34.00	34.18	33.99	34.15	34.15	0.72%	47,689
Jun 23, 2026	33.54	33.95	33.48	33.90	33.90	0.21%	60,781
Jun 22, 2026	33.60	33.83	33.53	33.83	33.83	0.52%	25,398
Jun 19, 2026	33.63	33.68	33.59	33.66	33.66	0.22%	49,265
Jun 18, 2026	33.52	33.61	33.44	33.58	33.58	-0.10%	39,633
Jun 17, 2026	33.65	33.69	33.59	33.62	33.62	-0.49%	19,038
Jun 16, 2026	33.88	33.94	33.77	33.78	33.78	-0.44%	31,578
Jun 15, 2026	34.15	34.15	33.88	33.93	33.93	-0.45%	43,726
Jun 12, 2026	33.78	34.10	33.78	34.09	34.09	0.96%	17,088
Jun 11, 2026	33.70	33.87	33.65	33.76	33.76	0.13%	48,861
Jun 10, 2026	33.47	33.73	33.37	33.72	33.72	0.84%	40,445
Jun 9, 2026	33.38	33.57	33.38	33.44	33.44	-0.09%	32,744
Jun 8, 2026	33.47	33.57	33.43	33.47	33.47	0.06%	36,935
Jun 5, 2026	33.30	33.48	33.20	33.45	33.45	0.69%	24,086
Jun 4, 2026	32.99	33.30	32.99	33.22	33.22	0.45%	34,283
Jun 3, 2026	33.24	33.27	33.05	33.07	33.07	-0.51%	30,144
Jun 2, 2026	33.10	33.26	33.03	33.24	33.24	0.21%	19,762
Jun 1, 2026	33.20	33.27	33.09	33.17	33.17	-0.20%	54,556
May 29, 2026	33.27	33.38	33.20	33.23	33.23	-0.23%	28,120
May 28, 2026	33.52	33.52	33.28	33.31	33.31	-0.69%	47,182
May 27, 2026	33.54	33.59	33.44	33.54	33.54	0.09%	20,888
May 26, 2026	33.71	33.71	33.51	33.51	33.51	-0.61%	14,352
May 25, 2026	33.75	33.75	33.66	33.71	33.71	0.58%	22,516
May 22, 2026	33.45	33.55	33.38	33.52	33.52	0.54%	22,643
May 21, 2026	33.30	33.40	33.17	33.34	33.34	0.15%	21,376