ETR:ZPRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.38	34.53	34.22	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
Aug 19, 2026	35.09	35.21	34.99	35.05	35.05	0.03%	34,402
Aug 18, 2026	35.02	35.16	35.00	35.04	35.04	0.13%	66,492
Aug 17, 2026	35.12	35.12	34.99	34.99	34.99	-0.61%	47,797
Aug 14, 2026	35.23	35.23	35.16	35.21	35.21	0.31%	25,115
Aug 13, 2026	34.99	35.19	34.92	35.10	35.10	0.82%	23,868
Aug 12, 2026	34.80	34.85	34.72	34.81	34.81	0.06%	41,437
Aug 11, 2026	34.79	34.87	34.73	34.79	34.79	0.19%	23,355
Aug 10, 2026	34.87	34.88	34.68	34.73	34.73	-0.26%	35,893
Aug 7, 2026	34.80	34.88	34.73	34.82	34.82	-0.34%	16,935
Aug 6, 2026	35.02	35.11	34.94	34.94	34.94	0.09%	24,133
Aug 5, 2026	35.19	35.21	34.89	34.91	34.91	-0.51%	47,333
Aug 4, 2026	35.08	35.11	34.85	35.09	35.09	0.21%	39,882
Aug 3, 2026	34.94	35.12	34.83	35.01	35.01	0.40%	100,577
Jul 31, 2026	35.66	35.71	35.36	35.37	34.87	-0.30%	85,992
Jul 30, 2026	35.95	35.95	35.43	35.48	34.98	-1.88%	32,773
Jul 29, 2026	36.10	36.16	36.00	36.16	35.65	-0.11%	26,347
Jul 28, 2026	35.97	36.29	35.93	36.20	35.69	0.79%	57,829
Jul 27, 2026	35.83	35.98	35.82	35.91	35.40	0.20%	40,766
Jul 24, 2026	35.51	35.85	35.48	35.84	35.34	1.34%	47,243
Jul 23, 2026	35.51	35.56	35.37	35.37	34.87	-0.41%	43,505
Jul 22, 2026	35.38	35.61	35.34	35.51	35.01	0.68%	79,211
Jul 21, 2026	35.30	35.31	35.20	35.27	34.77	-0.25%	20,775
Jul 20, 2026	35.37	35.49	35.35	35.36	34.86	-0.52%	28,082
Jul 17, 2026	35.48	35.76	35.45	35.55	35.04	0.14%	48,318
Jul 16, 2026	34.98	35.50	34.87	35.50	35.00	1.17%	53,554
Jul 15, 2026	34.85	35.16	34.80	35.09	34.59	0.72%	51,129
Jul 14, 2026	34.86	34.98	34.80	34.84	34.34	-0.06%	28,321
Jul 13, 2026	34.82	35.00	34.76	34.86	34.36	0.64%	33,388
Jul 10, 2026	34.50	34.77	34.48	34.64	34.15	0.33%	22,629
Jul 9, 2026	34.41	34.54	34.31	34.52	34.03	0.23%	18,986
Jul 8, 2026	34.57	34.64	34.41	34.44	33.96	-1.02%	34,583
Jul 7, 2026	34.60	34.83	34.60	34.80	34.31	0.83%	55,548
Jul 6, 2026	34.62	34.68	34.50	34.51	34.02	-0.35%	20,739