ETR:ZT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.67	12.74	11.90	11.90	11.90	-6.08%	5,965
Oct 7, 2026	13.27	13.27	12.61	12.67	12.67	-4.16%	1,284
Oct 6, 2026	13.23	13.32	13.22	13.22	13.22	1.02%	66
Oct 5, 2026	13.93	14.30	13.09	13.09	13.09	-5.17%	3,749
Oct 2, 2026	13.33	14.03	13.33	13.80	13.80	7.21%	736
Oct 1, 2026	13.36	13.36	12.85	12.88	12.88	-1.66%	6,547
Sep 30, 2026	13.35	13.61	13.01	13.09	13.09	-2.40%	1,905
Sep 29, 2026	13.34	13.59	13.34	13.42	13.42	0.52%	382
Sep 28, 2026	13.66	13.66	13.35	13.35	13.35	-2.21%	271
Sep 25, 2026	14.42	14.53	13.65	13.65	13.65	-2.88%	3
Sep 24, 2026	14.16	14.52	14.04	14.05	14.05	-6.82%	2,567
Sep 23, 2026	15.33	15.33	14.68	15.08	15.08	-0.85%	2,966
Sep 22, 2026	15.06	15.41	15.06	15.21	15.21	-0.07%	1,561
Sep 21, 2026	15.07	15.37	15.07	15.22	15.22	5.64%	1,107
Sep 18, 2026	14.58	14.58	14.30	14.41	14.41	0.40%	335
Sep 17, 2026	13.79	14.40	13.75	14.35	14.35	8.09%	5,890
Sep 16, 2026	12.67	13.28	12.67	13.28	13.28	2.72%	43
Sep 15, 2026	13.38	13.53	12.91	12.92	12.92	-5.01%	2,721
Sep 14, 2026	15.08	15.08	13.46	13.61	13.61	-8.52%	4,162
Sep 11, 2026	14.05	14.87	14.02	14.87	14.87	3.64%	1,669
Sep 10, 2026	14.75	14.75	14.28	14.35	14.35	-3.28%	629
Sep 9, 2026	15.37	15.37	14.84	14.84	14.84	-1.22%	7,000
Sep 8, 2026	14.17	15.02	14.17	15.02	15.02	10.20%	-
Sep 7, 2026	14.28	14.28	13.63	13.63	13.63	-2.85%	-
Sep 4, 2026	13.93	14.09	13.93	14.03	14.03	6.13%	256
Sep 3, 2026	12.73	13.22	12.50	13.22	13.22	6.32%	2,176
Sep 2, 2026	12.50	12.50	12.44	12.44	12.44	-3.18%	224
Sep 1, 2026	13.02	13.02	12.31	12.84	12.84	-0.36%	3,663
Aug 31, 2026	13.17	13.17	12.87	12.89	12.89	-4.15%	3,487
Aug 28, 2026	14.11	14.38	13.45	13.45	13.45	-7.06%	8,383
Aug 27, 2026	14.12	14.73	14.12	14.47	14.47	4.96%	1,412
Aug 26, 2026	13.84	13.84	13.74	13.79	13.79	-0.46%	1,115
Aug 25, 2026	13.61	13.95	13.49	13.85	13.85	1.08%	5,261
Aug 24, 2026	13.75	13.75	13.49	13.70	13.70	2.74%	2,114
Aug 21, 2026	13.40	13.40	13.34	13.34	13.34	-1.07%	832
Aug 20, 2026	13.62	13.67	13.48	13.48	13.48	1.44%	549
Aug 19, 2026	13.65	13.65	12.74	13.29	13.29	-6.29%	3,669
Aug 18, 2026	14.92	14.92	14.09	14.18	14.18	-5.97%	1,863
Aug 17, 2026	15.33	15.33	14.93	15.08	15.08	5.69%	373
Aug 14, 2026	14.23	14.67	14.15	14.27	14.27	-2.73%	2,375
Aug 13, 2026	14.88	14.88	14.57	14.67	14.67	-1.33%	2,067
Aug 12, 2026	15.12	15.67	14.63	14.87	14.87	0.85%	3,117
Aug 11, 2026	14.29	14.95	14.29	14.74	14.74	4.88%	1,274
Aug 10, 2026	15.00	15.00	14.05	14.05	14.05	-4.80%	1,494
Aug 7, 2026	15.33	15.80	14.66	14.76	14.76	-6.08%	1,474
Aug 6, 2026	15.50	15.83	15.00	15.72	15.72	-2.69%	3,281
Aug 5, 2026	16.60	16.82	15.62	16.15	16.15	-2.75%	7,444
Aug 4, 2026	16.60	16.61	16.60	16.61	16.61	10.54%	722
Aug 3, 2026	15.48	15.48	15.01	15.02	15.02	-3.69%	1,757
Jul 31, 2026	15.98	16.31	15.60	15.60	15.60	0.09%	257