ETR:ZSG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.61	18.14	17.53	18.08	18.08	1.62%	3,856
Sep 21, 2026	17.82	18.16	17.74	17.79	17.79	-0.60%	1,386
Sep 18, 2026	18.20	18.33	17.90	17.90	17.90	-1.20%	4,181
Sep 17, 2026	17.82	18.23	17.80	18.12	18.12	1.95%	1,866
Sep 16, 2026	17.79	18.04	17.63	17.77	17.77	2.41%	4,814
Sep 15, 2026	17.59	17.66	17.36	17.36	17.36	-1.46%	6,300
Sep 14, 2026	18.06	18.06	17.47	17.61	17.61	-3.34%	3,422
Sep 11, 2026	18.06	18.30	17.93	18.22	18.22	0.91%	4,521
Sep 10, 2026	18.61	18.61	17.77	18.06	18.06	-1.85%	3,613
Sep 9, 2026	18.51	18.61	18.39	18.40	18.40	-0.52%	4,372
Sep 8, 2026	18.42	18.59	18.31	18.49	18.49	0.64%	1,854
Sep 7, 2026	18.43	18.43	18.24	18.38	18.38	-0.71%	3,136
Sep 4, 2026	18.71	18.88	18.40	18.51	18.51	-1.36%	4,366
Sep 3, 2026	18.30	18.83	18.30	18.76	18.76	3.82%	7,629
Sep 2, 2026	17.80	18.43	17.72	18.07	18.07	0.52%	13,733
Sep 1, 2026	18.40	18.43	17.80	17.98	17.98	-1.58%	5,720
Aug 31, 2026	18.37	18.66	18.14	18.27	18.27	-3.73%	43,136
Aug 28, 2026	19.35	19.47	18.80	18.98	18.98	-1.12%	20,037
Aug 27, 2026	19.25	19.25	18.96	19.19	19.19	0.28%	13,680
Aug 26, 2026	19.58	19.58	19.14	19.14	19.14	-1.03%	5,356
Aug 25, 2026	19.27	19.46	19.07	19.34	19.34	0.75%	18,239
Aug 24, 2026	19.34	19.50	19.19	19.19	19.19	0.63%	11,382
Aug 21, 2026	18.80	19.21	18.76	19.07	19.07	3.42%	14,610
Aug 20, 2026	17.99	18.57	17.72	18.44	18.44	2.74%	9,538
Aug 19, 2026	16.70	18.07	16.70	17.95	17.95	7.14%	8,012
Aug 18, 2026	17.06	17.12	16.67	16.75	16.75	-2.72%	8,379
Aug 17, 2026	16.96	17.27	16.94	17.22	17.22	2.65%	7,101
Aug 14, 2026	16.47	16.95	16.41	16.78	16.78	1.43%	9,269
Aug 13, 2026	16.84	16.87	16.50	16.54	16.54	-2.96%	10,882
Aug 12, 2026	17.06	17.36	17.05	17.05	17.05	1.32%	18,985
Aug 11, 2026	16.74	17.01	16.69	16.82	16.82	0.57%	4,351
Aug 10, 2026	16.84	16.94	16.50	16.73	16.73	-0.61%	10,737
Aug 7, 2026	15.87	16.85	15.87	16.83	16.83	6.99%	6,583
Aug 6, 2026	15.77	15.82	15.48	15.73	15.73	0.47%	7,610
Aug 5, 2026	15.06	15.74	15.06	15.66	15.66	7.31%	10,705
Aug 4, 2026	14.30	14.66	14.30	14.59	14.59	3.23%	5,204
Aug 3, 2026	14.02	14.18	14.02	14.13	14.13	0.91%	8,471
Jul 31, 2026	14.41	14.41	13.91	14.01	14.01	-1.05%	2,389
Jul 30, 2026	14.08	14.16	14.04	14.15	14.15	1.93%	1,371
Jul 29, 2026	14.31	14.35	13.85	13.89	13.89	-2.49%	1,869
Jul 28, 2026	14.34	14.34	14.02	14.24	14.24	-0.48%	4,463
Jul 27, 2026	14.46	14.67	14.31	14.31	14.31	-1.06%	1,844
Jul 24, 2026	14.31	14.55	14.28	14.46	14.46	1.92%	15,724
Jul 23, 2026	14.59	14.59	14.13	14.19	14.19	-3.68%	5,869
Jul 22, 2026	14.20	14.77	14.20	14.73	14.73	4.41%	19,601
Jul 21, 2026	13.81	14.11	13.77	14.11	14.11	3.89%	4,639
Jul 20, 2026	13.55	13.65	13.47	13.58	13.58	-0.25%	12,454
Jul 17, 2026	13.54	13.62	13.36	13.62	13.62	-0.54%	5,099
Jul 16, 2026	14.09	14.09	13.62	13.69	13.69	-3.86%	1,725
Jul 15, 2026	14.06	14.44	13.90	14.24	14.24	-1.10%	2,163