ETR:ZSRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.96	24.99	24.91	24.98	24.98	0.62%	64
Sep 21, 2026	24.59	24.82	24.59	24.82	24.82	1.80%	240
Sep 18, 2026	24.49	24.52	24.38	24.38	24.38	-0.39%	240
Sep 17, 2026	24.41	24.49	24.39	24.48	24.48	0.84%	130
Sep 16, 2026	24.17	24.27	24.16	24.27	24.27	0.50%	122
Sep 15, 2026	24.08	24.15	24.06	24.15	24.15	0.21%	8
Sep 14, 2026	24.07	24.10	24.04	24.10	24.10	0.02%	1,315
Sep 11, 2026	23.94	24.10	23.94	24.10	24.10	0.79%	520
Sep 10, 2026	24.10	24.10	23.91	23.91	23.91	-0.66%	260
Sep 9, 2026	24.12	24.12	24.06	24.07	24.07	-0.54%	-
Sep 8, 2026	24.27	24.27	24.20	24.20	24.20	-0.31%	243
Sep 7, 2026	24.38	24.38	24.27	24.27	24.27	-0.39%	239
Sep 4, 2026	24.49	24.53	24.37	24.37	24.37	-0.55%	368
Sep 3, 2026	24.23	24.50	24.23	24.50	24.50	0.76%	-
Sep 2, 2026	24.28	24.32	24.20	24.32	24.32	-0.04%	151
Sep 1, 2026	24.68	24.68	24.33	24.33	24.33	-1.16%	178
Aug 31, 2026	24.61	24.61	24.58	24.61	24.61	-0.93%	4,881
Aug 28, 2026	24.81	24.84	24.78	24.84	24.84	-0.14%	-
Aug 27, 2026	24.65	24.88	24.65	24.88	24.88	1.70%	-
Aug 26, 2026	24.43	24.46	24.43	24.46	24.46	-	-
Aug 25, 2026	24.46	24.46	24.46	24.46	24.46	0.64%	-
Aug 24, 2026	24.39	24.39	24.31	24.31	24.31	-0.55%	120
Aug 21, 2026	24.31	24.44	24.31	24.44	24.44	-	1,470
Aug 20, 2026	24.38	24.44	24.33	24.44	24.44	0.02%	480
Aug 19, 2026	24.26	24.44	24.25	24.44	24.44	0.51%	295
Aug 18, 2026	24.40	24.40	24.31	24.31	24.31	-1.14%	248
Aug 17, 2026	24.64	24.64	24.59	24.59	24.59	-0.08%	-
Aug 14, 2026	24.76	24.76	24.61	24.61	24.61	-0.02%	-
Aug 13, 2026	24.59	24.64	24.58	24.62	24.62	0.55%	88
Aug 12, 2026	24.46	24.48	24.46	24.48	24.48	0.20%	240
Aug 11, 2026	24.36	24.43	24.36	24.43	24.43	0.25%	-
Aug 10, 2026	24.40	24.40	24.37	24.37	24.37	0.04%	-
Aug 7, 2026	24.20	24.36	24.20	24.36	24.36	1.08%	33
Aug 6, 2026	24.15	24.15	24.09	24.10	24.10	0.15%	-
Aug 5, 2026	24.20	24.21	24.04	24.07	24.07	-	249
Aug 4, 2026	23.78	24.07	23.78	24.07	24.07	1.82%	793
Aug 3, 2026	23.49	23.64	23.48	23.64	23.64	1.46%	186
Jul 31, 2026	23.51	23.57	23.30	23.30	23.30	0.58%	-
Jul 30, 2026	23.39	23.39	23.16	23.16	23.16	-1.84%	1,170
Jul 29, 2026	23.70	23.75	23.60	23.60	23.60	-0.84%	10
Jul 28, 2026	23.55	23.80	23.54	23.80	23.80	1.38%	260
Jul 27, 2026	23.74	23.76	23.47	23.47	23.47	-0.70%	-
Jul 24, 2026	23.52	23.64	23.52	23.64	23.64	0.57%	-
Jul 23, 2026	23.62	23.68	23.50	23.50	23.50	-0.95%	804
Jul 22, 2026	23.58	23.73	23.58	23.73	23.73	0.34%	143
Jul 21, 2026	23.76	23.76	23.62	23.65	23.65	-0.63%	130
Jul 20, 2026	23.67	23.80	23.67	23.80	23.80	0.55%	10
Jul 17, 2026	23.76	23.78	23.67	23.67	23.67	-0.88%	2,373
Jul 16, 2026	23.83	23.88	23.78	23.88	23.88	-0.10%	390
Jul 15, 2026	24.08	24.09	23.90	23.90	23.90	-0.50%	11