ETR:ZS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.05	23.05	22.76	22.82	22.82	-1.08%	1,654
Sep 17, 2026	23.04	23.10	23.04	23.07	23.07	0.92%	1,284
Sep 16, 2026	23.06	23.06	22.81	22.86	22.86	0.57%	1,654
Sep 15, 2026	22.40	22.73	22.17	22.73	22.73	-0.92%	1,099
Sep 14, 2026	23.11	23.11	22.94	22.94	22.94	-1.25%	1
Sep 11, 2026	23.03	23.28	23.03	23.23	23.23	-0.09%	457
Sep 10, 2026	23.30	23.30	23.25	23.25	23.25	2.24%	-
Sep 9, 2026	23.02	23.02	22.74	22.74	22.74	-1.86%	-
Sep 8, 2026	23.25	23.25	23.17	23.17	23.17	0.39%	-
Sep 7, 2026	23.39	23.39	23.08	23.08	23.08	-1.49%	-
Sep 2, 2026	23.42	23.43	23.42	23.43	23.43	-0.59%	700
Aug 27, 2026	23.57	23.57	23.57	23.57	23.57	-1.26%	726
Aug 25, 2026	23.98	23.98	23.87	23.87	23.87	-3.48%	120
Aug 17, 2026	24.45	24.80	24.45	24.73	24.73	1.02%	2,097
Aug 11, 2026	24.48	24.48	24.48	24.48	24.48	-0.04%	1
Aug 7, 2026	24.49	24.49	24.49	24.49	24.49	-0.16%	9
Aug 4, 2026	24.57	24.57	24.53	24.53	24.53	1.70%	466
Aug 3, 2026	24.05	24.12	24.05	24.12	24.12	2.25%	638
Jul 31, 2026	23.68	23.68	23.59	23.59	23.59	1.33%	914
Jul 30, 2026	23.36	23.41	23.28	23.28	23.28	0.04%	3,116
Jul 29, 2026	23.27	23.27	23.27	23.27	23.27	-1.81%	210
Jul 28, 2026	23.70	23.70	23.70	23.70	23.70	1.02%	457
Jul 23, 2026	23.47	23.47	23.46	23.46	23.46	-1.55%	1,000
Jul 22, 2026	23.83	23.83	23.83	23.83	23.83	2.54%	2,500
Jul 16, 2026	23.24	23.24	23.24	23.24	23.24	-0.39%	457
Jul 15, 2026	23.23	23.33	23.21	23.33	23.33	1.70%	1,672
Jul 14, 2026	22.94	22.94	22.94	22.94	22.94	0.26%	42
Jul 7, 2026	22.88	22.88	22.88	22.88	22.88	-0.13%	163
Jul 6, 2026	22.91	22.91	22.91	22.91	22.91	1.10%	457
Jul 3, 2026	22.66	22.66	22.66	22.66	22.66	0.62%	100
Jun 23, 2026	22.52	22.52	22.52	22.52	22.52	-1.44%	381
Jun 17, 2026	22.85	22.85	22.85	22.85	22.85	0.88%	50
Jun 16, 2026	22.53	22.65	22.52	22.65	22.65	2.95%	900
Jun 12, 2026	21.80	22.00	21.80	22.00	22.00	2.04%	186
Jun 11, 2026	21.25	21.56	21.25	21.56	21.56	1.08%	457
Jun 10, 2026	21.33	21.33	21.33	21.33	21.33	-2.16%	40
Jun 9, 2026	21.80	21.80	21.80	21.80	21.80	3.12%	80
Jun 8, 2026	20.83	21.14	20.83	21.14	21.14	2.42%	937
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