ETR:ZPRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	102.76	104.58	102.76	104.58	104.58	2.01%	7,157
Aug 21, 2025	102.36	102.52	101.84	102.52	102.52	0.61%	4,356
Aug 20, 2025	102.48	102.52	101.62	101.90	101.90	-0.70%	8,596
Aug 19, 2025	102.54	102.98	102.40	102.62	102.62	0.20%	9,497
Aug 18, 2025	102.02	102.50	102.02	102.42	102.42	0.49%	11,124
Aug 15, 2025	102.98	102.98	101.78	101.92	101.92	-0.47%	4,747
Aug 14, 2025	103.06	103.30	102.38	102.40	102.40	0.14%	19,197
Aug 13, 2025	102.00	102.42	102.00	102.26	102.26	0.69%	5,583
Aug 12, 2025	101.00	101.56	100.64	101.56	101.56	0.63%	4,861
Aug 11, 2025	101.14	101.14	100.80	100.92	100.92	0.28%	12,099
Aug 8, 2025	100.74	101.08	100.64	100.64	100.64	0.32%	2,659
Aug 7, 2025	100.48	101.38	100.32	100.32	100.32	-0.18%	2,614
Aug 6, 2025	101.48	101.52	100.22	100.50	100.50	0.20%	8,189
Aug 5, 2025	101.06	101.42	100.30	100.30	100.30	-0.14%	18,541
Aug 4, 2025	99.71	100.48	99.71	100.44	100.44	1.55%	16,184
Aug 1, 2025	101.12	101.16	98.23	98.91	98.91	-2.76%	12,037
Jul 31, 2025	101.94	102.42	101.60	101.72	101.72	-0.57%	3,168
Jul 30, 2025	101.92	102.46	101.80	102.30	102.30	0.69%	5,804
Jul 29, 2025	102.14	102.58	101.60	101.60	101.60	0.22%	9,206
Jul 28, 2025	101.52	101.74	101.24	101.38	101.38	0.82%	9,823
Jul 25, 2025	100.66	100.84	100.40	100.56	100.56	-0.24%	6,940
Jul 24, 2025	101.24	101.36	100.78	100.80	100.80	-0.41%	4,036
Jul 23, 2025	100.90	101.36	100.90	101.22	101.22	1.18%	4,786
Jul 22, 2025	99.85	100.14	99.57	100.04	100.04	-0.36%	9,049
Jul 21, 2025	100.68	100.92	100.40	100.40	100.40	0.08%	16,456
Jul 18, 2025	100.90	100.90	100.26	100.32	100.32	-0.34%	7,282
Jul 17, 2025	99.89	100.68	99.75	100.66	100.66	2.63%	11,588
Jul 16, 2025	98.91	99.94	98.08	98.08	98.08	-1.76%	10,775
Jul 15, 2025	100.18	100.44	99.72	99.84	99.84	0.11%	4,868
Jul 14, 2025	99.21	99.81	99.10	99.73	99.73	-0.04%	26,267
Jul 11, 2025	100.22	100.22	99.47	99.77	99.77	-0.81%	4,319
Jul 10, 2025	99.60	100.66	99.58	100.58	100.58	1.18%	39,774
Jul 9, 2025	99.09	99.82	99.05	99.41	99.41	0.12%	9,584
Jul 8, 2025	98.83	99.40	98.63	99.29	99.29	0.46%	4,617
Jul 7, 2025	98.90	99.31	98.70	98.84	98.84	0.27%	24,537
Jul 4, 2025	98.97	98.97	98.41	98.57	98.57	-0.88%	6,389
Jul 3, 2025	98.60	99.70	98.60	99.45	99.45	1.31%	4,391
Jul 2, 2025	98.54	98.54	97.74	98.16	98.16	0.43%	2,245
Jul 1, 2025	97.35	97.88	96.65	97.74	97.74	0.44%	15,914
Jun 30, 2025	98.04	98.04	97.31	97.31	97.31	-0.55%	7,297
Jun 27, 2025	97.55	97.85	97.39	97.85	97.85	0.80%	2,351
Jun 26, 2025	96.66	97.12	96.41	97.07	97.07	0.39%	1,212
Jun 25, 2025	97.56	97.62	96.69	96.69	96.69	-0.56%	4,455
Jun 24, 2025	97.37	97.59	96.95	97.23	97.23	1.02%	16,887
Jun 23, 2025	96.08	96.85	96.08	96.25	96.25	-0.38%	17,046
Jun 20, 2025	96.31	97.28	96.23	96.62	96.62	0.69%	3,490
Jun 19, 2025	96.78	96.78	95.96	95.96	95.96	-1.11%	1,006
Jun 18, 2025	96.74	97.25	96.42	97.04	97.04	0.38%	2,106
Jun 17, 2025	96.39	96.90	96.16	96.67	96.67	-0.27%	1,545
Jun 16, 2025	96.69	97.14	96.45	96.93	96.93	0.40%	15,401