ETR:ZS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.64	20.64	20.64	20.64	20.64	-2.60%	862
May 25, 2026	21.11	21.20	21.11	21.19	21.19	1.53%	1,783
May 21, 2026	20.84	20.87	20.84	20.87	20.87	-0.24%	1,331
May 20, 2026	20.90	20.92	20.90	20.92	20.92	0.53%	1,331
May 19, 2026	20.80	20.81	20.80	20.81	20.81	1.46%	834
May 18, 2026	20.51	20.51	20.51	20.51	20.51	-0.10%	40
May 15, 2026	21.32	21.32	21.32	21.32	20.53	-1.02%	18
May 14, 2026	21.54	21.54	21.54	21.54	20.74	1.22%	457
May 13, 2026	21.47	21.47	21.28	21.28	20.49	-3.01%	507
May 11, 2026	21.80	21.94	21.80	21.94	21.13	2.96%	453
May 7, 2026	21.30	21.31	21.30	21.31	20.52	0.95%	1,321
May 5, 2026	21.04	21.11	21.04	21.11	20.33	0.43%	2,185
May 4, 2026	21.02	21.02	21.02	21.02	20.24	0.38%	1,135
Apr 27, 2026	20.94	20.94	20.94	20.94	20.16	-0.52%	10
Apr 24, 2026	21.23	21.23	21.05	21.05	20.27	-2.73%	1,371
Apr 22, 2026	21.64	21.64	21.64	21.64	20.84	-1.86%	457
Apr 21, 2026	22.04	22.05	22.04	22.05	21.23	0.36%	1,293
Apr 20, 2026	21.97	21.97	21.97	21.97	21.16	-1.70%	10
Apr 17, 2026	22.05	22.35	22.04	22.35	21.52	2.57%	1,376
Apr 16, 2026	21.75	21.79	21.75	21.79	20.98	5.16%	1,326
Apr 10, 2026	20.72	20.72	20.72	20.72	19.95	0.58%	200
Apr 9, 2026	20.65	20.65	20.60	20.60	19.84	8.16%	193
Mar 31, 2026	19.04	19.05	19.04	19.05	18.34	1.60%	914
Mar 30, 2026	18.74	18.75	18.74	18.75	18.05	0.27%	914
Mar 27, 2026	18.70	18.70	18.70	18.70	18.00	-2.07%	457
Mar 13, 2026	19.09	19.09	19.09	19.09	18.38	-2.80%	457
Mar 5, 2026	19.47	19.64	19.47	19.64	18.91	0.87%	1,750
Mar 4, 2026	19.52	19.52	19.47	19.47	18.75	-1.22%	2,954
Mar 3, 2026	19.71	19.71	19.71	19.71	18.98	-0.63%	1,332
Mar 2, 2026	19.84	19.84	19.84	19.84	19.10	-2.05%	457
Feb 25, 2026	20.25	20.25	20.25	20.25	19.50	2.53%	886
Feb 20, 2026	19.74	19.75	19.74	19.75	19.02	-0.90%	487
Feb 18, 2026	19.77	19.93	19.77	19.93	19.19	2.49%	1,780
Feb 17, 2026	19.30	19.45	19.30	19.45	18.72	1.41%	869
Feb 16, 2026	19.52	19.52	19.18	19.18	18.46	-6.10%	957
Feb 12, 2026	20.58	20.60	20.42	20.42	19.66	0.59%	1,293
Feb 11, 2026	21.70	21.70	20.11	20.30	19.55	-8.68%	6,396
Feb 10, 2026	22.24	22.24	22.23	22.23	21.41	-0.22%	40
Feb 6, 2026	22.28	22.28	22.28	22.28	21.45	0.95%	9
Feb 5, 2026	22.69	22.69	22.07	22.07	21.25	-2.86%	1,336
Feb 4, 2026	22.64	22.72	22.64	22.72	21.88	1.07%	1,351
Feb 2, 2026	22.48	22.48	22.48	22.48	21.65	1.81%	457
Jan 28, 2026	22.08	22.08	22.08	22.08	21.26	1.01%	836
Jan 26, 2026	21.86	21.86	21.86	21.86	21.05	-1.80%	900
Jan 22, 2026	22.26	22.26	22.26	22.26	21.44	-0.58%	380
Jan 19, 2026	22.20	22.39	22.20	22.39	21.56	-1.10%	482
Jan 16, 2026	22.43	22.64	22.43	22.64	21.80	-	135
Jan 15, 2026	22.64	22.64	22.64	22.64	21.80	0.89%	-
Jan 14, 2026	22.53	22.53	22.44	22.44	21.61	-0.58%	840
Jan 13, 2026	22.58	22.58	22.57	22.57	21.73	0.71%	1,297