ETR:ZT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	13.62	15.59	13.62	15.59	15.59	11.92%	3,445
Jul 29, 2026	14.66	14.66	13.93	13.93	13.93	-4.02%	4,780
Jul 28, 2026	14.39	14.57	14.22	14.51	14.51	-6.64%	6,481
Jul 27, 2026	17.03	17.03	15.54	15.54	15.54	-9.93%	1,724
Jul 24, 2026	17.35	17.40	17.25	17.26	17.26	-0.44%	1,419
Jul 23, 2026	17.60	17.76	17.33	17.33	17.33	-3.50%	3,145
Jul 22, 2026	17.34	17.96	17.18	17.96	17.96	2.27%	3,263
Jul 21, 2026	17.14	17.56	17.04	17.56	17.56	4.61%	5,275
Jul 20, 2026	17.05	17.08	16.79	16.79	16.79	9.57%	2,615
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