ETR:ZPRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.45	33.55	33.38	33.51	-	0.51%	19,739
May 21, 2026	33.30	33.40	33.17	33.34	33.34	0.15%	21,376
May 20, 2026	33.09	33.32	33.08	33.29	33.29	0.39%	20,625
May 19, 2026	33.08	33.18	33.00	33.16	33.16	0.47%	26,943
May 18, 2026	32.67	33.02	32.60	33.00	33.00	0.50%	62,478
May 15, 2026	33.01	33.01	32.77	32.84	32.84	-0.74%	52,683
May 14, 2026	32.83	33.09	32.80	33.08	33.08	1.18%	38,822
May 13, 2026	32.82	32.85	32.70	32.70	32.70	-0.15%	51,314
May 12, 2026	32.79	32.88	32.66	32.75	32.75	-0.40%	51,563
May 11, 2026	32.91	33.06	32.85	32.88	32.88	-0.17%	104,127
May 8, 2026	32.99	32.99	32.87	32.93	32.93	-0.36%	43,248
May 7, 2026	33.27	33.27	32.96	33.05	33.05	-1.61%	56,703
May 6, 2026	33.52	33.59	33.28	33.59	33.59	1.29%	121,634
May 5, 2026	33.40	33.48	33.33	33.47	33.16	0.15%	21,589
May 4, 2026	33.62	33.63	33.35	33.42	33.11	-0.12%	49,567
Apr 30, 2026	33.00	33.46	32.98	33.46	33.15	1.29%	15,215
Apr 29, 2026	33.32	33.32	33.04	33.04	32.73	-0.77%	26,396
Apr 28, 2026	33.21	33.38	33.21	33.29	32.98	0.60%	31,946
Apr 27, 2026	33.03	33.19	33.00	33.09	32.79	-0.15%	30,070
Apr 24, 2026	33.24	33.24	33.13	33.14	32.84	-0.18%	52,209
Apr 23, 2026	33.01	33.25	32.98	33.20	32.89	0.42%	37,336
Apr 22, 2026	33.09	33.14	33.04	33.06	32.76	-0.02%	35,410
Apr 21, 2026	33.13	33.38	33.04	33.07	32.76	-0.42%	39,180
Apr 20, 2026	33.04	33.22	33.00	33.21	32.90	0.27%	41,402
Apr 17, 2026	32.94	33.13	32.87	33.12	32.81	0.76%	33,519
Apr 16, 2026	32.79	32.96	32.76	32.87	32.56	0.40%	29,519
Apr 15, 2026	32.76	32.78	32.65	32.74	32.43	-0.11%	33,406
Apr 14, 2026	32.68	32.78	32.58	32.77	32.47	0.34%	28,446
Apr 13, 2026	32.80	32.85	32.66	32.66	32.36	-0.59%	22,195
Apr 10, 2026	33.00	33.05	32.86	32.86	32.55	-0.35%	20,863
Apr 9, 2026	32.93	32.97	32.78	32.97	32.67	0.58%	21,021
Apr 8, 2026	33.03	33.03	32.74	32.78	32.48	0.48%	109,594
Apr 7, 2026	32.77	32.86	32.58	32.63	32.33	-0.20%	40,929
Apr 2, 2026	32.40	32.73	32.40	32.69	32.39	0.37%	10,853
Apr 1, 2026	32.64	32.64	32.42	32.57	32.27	0.46%	40,297
Mar 31, 2026	32.60	32.70	32.32	32.42	32.12	-0.52%	14,758
Mar 30, 2026	32.15	32.59	32.15	32.59	32.29	0.82%	28,349
Mar 27, 2026	32.46	32.48	32.24	32.33	32.03	-0.05%	11,292
Mar 26, 2026	32.20	32.43	32.10	32.34	32.04	-0.45%	9,668
Mar 25, 2026	32.35	32.49	32.24	32.49	32.19	1.04%	56,065
Mar 24, 2026	31.99	32.22	31.84	32.15	31.85	0.45%	12,951
Mar 23, 2026	31.61	32.50	31.53	32.01	31.71	0.14%	69,232
Mar 20, 2026	32.32	32.36	31.94	31.96	31.67	-0.87%	15,858
Mar 19, 2026	32.44	32.49	32.19	32.24	31.94	-1.26%	31,127
Mar 18, 2026	32.84	32.90	32.50	32.65	32.35	-0.34%	19,163
Mar 17, 2026	32.64	32.88	32.62	32.76	32.46	0.32%	8,692
Mar 16, 2026	32.80	32.80	32.59	32.66	32.35	-0.05%	46,190
Mar 13, 2026	32.46	32.80	32.40	32.67	32.37	0.63%	19,039
Mar 12, 2026	32.44	32.54	32.31	32.47	32.17	-0.22%	26,083
Mar 11, 2026	32.58	32.67	32.43	32.54	32.24	-0.55%	39,022