ETR:ZT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.90	15.90	15.90	15.90	-	3.77%	-
Jul 17, 2026	15.07	15.50	14.99	15.32	15.32	-4.73%	2,094
Jul 16, 2026	16.70	16.70	16.08	16.08	16.08	-3.38%	2,161
Jul 15, 2026	17.30	17.30	16.56	16.64	16.64	-3.94%	1,591
Jul 14, 2026	18.36	18.36	16.26	17.33	17.33	-5.45%	12,006
Jul 13, 2026	19.01	19.11	18.32	18.32	18.32	-4.96%	1,275
Jul 10, 2026	20.10	20.70	19.23	19.28	19.28	-8.78%	5,925
Jul 9, 2026	20.71	21.16	20.36	21.14	21.14	9.46%	4,853
Jul 8, 2026	17.81	19.81	17.28	19.31	19.31	10.29%	9,272
Jul 7, 2026	19.77	20.30	17.15	17.51	17.51	-15.04%	5,383
Jul 6, 2026	19.27	21.65	19.27	20.61	20.61	9.50%	1,941
Jul 3, 2026	18.82	18.82	18.82	18.82	18.82	-	71
Jul 2, 2026	20.71	20.73	18.55	18.82	18.82	-3.71%	9,843
Jul 1, 2026	21.49	21.49	19.54	19.54	19.54	-11.20%	6,715
Jun 30, 2026	21.92	22.25	21.24	22.01	22.01	0.59%	3,535
Jun 29, 2026	21.34	21.95	21.34	21.88	21.88	-1.97%	4,640
Jun 26, 2026	21.96	22.39	21.96	22.32	22.32	-3.08%	1,272
Jun 25, 2026	24.49	24.49	22.79	23.03	23.03	-5.71%	4,572
Jun 24, 2026	25.60	25.60	24.43	24.43	24.43	4.85%	643
Jun 23, 2026	23.78	23.87	23.30	23.30	23.30	-6.78%	1,036
Jun 22, 2026	25.60	25.89	24.83	24.99	24.99	-0.72%	5,163
Jun 18, 2026	25.01	25.48	24.62	25.17	25.17	5.01%	3,612
Jun 17, 2026	24.69	24.69	23.75	23.97	23.97	-3.13%	2,181
Jun 16, 2026	24.33	25.18	24.33	24.75	24.75	3.45%	638
Jun 15, 2026	23.37	24.00	23.37	23.92	23.92	5.14%	8,201
Jun 12, 2026	22.52	22.75	22.52	22.75	22.75	8.38%	240
Jun 11, 2026	20.54	21.09	20.35	20.99	20.99	1.77%	1,884
Jun 10, 2026	21.63	21.66	20.63	20.63	20.63	-5.63%	1,889
Jun 9, 2026	22.47	22.47	21.86	21.86	21.86	-0.70%	24
Jun 8, 2026	21.41	22.26	21.41	22.01	22.01	5.24%	2,608
Jun 5, 2026	21.45	21.45	20.92	20.92	20.92	-5.64%	863