WSE:ZRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	10.10	10.28	10.04	10.24	-	3.85%	26,477
May 5, 2026	9.15	9.92	9.15	9.86	9.86	8.35%	110,996
May 4, 2026	9.24	9.24	9.03	9.10	9.10	-2.05%	20,960
Apr 30, 2026	9.10	9.38	9.10	9.29	9.29	1.20%	10,609
Apr 29, 2026	9.15	9.29	9.10	9.18	9.18	2.00%	15,518
Apr 28, 2026	8.79	9.00	8.52	9.00	9.00	3.09%	37,264
Apr 27, 2026	8.80	8.82	8.52	8.73	8.73	-0.80%	29,927
Apr 24, 2026	8.89	8.90	8.69	8.80	8.80	-1.12%	53,016
Apr 23, 2026	9.43	9.43	8.51	8.90	8.90	-4.20%	94,142
Apr 22, 2026	9.44	9.44	9.13	9.29	9.29	-1.17%	32,849
Apr 21, 2026	9.70	9.70	9.20	9.40	9.40	-3.29%	36,444
Apr 20, 2026	9.40	9.78	9.40	9.72	9.72	2.64%	44,195
Apr 17, 2026	9.30	9.47	9.14	9.47	9.47	1.83%	45,694
Apr 16, 2026	9.34	9.34	9.21	9.30	9.30	-0.43%	17,718
Apr 15, 2026	9.35	9.38	9.22	9.34	9.34	-0.11%	57,087
Apr 14, 2026	9.60	9.60	9.04	9.35	9.35	-2.60%	102,128
Apr 13, 2026	9.67	9.77	9.55	9.60	9.60	-0.52%	18,118
Apr 10, 2026	9.58	9.70	9.47	9.65	9.65	1.15%	24,202
Apr 9, 2026	9.50	9.69	9.46	9.54	9.54	-0.63%	29,552
Apr 8, 2026	9.70	9.85	9.56	9.60	9.60	1.69%	43,951
Apr 7, 2026	9.64	9.73	9.40	9.44	9.44	-1.67%	33,628
Apr 2, 2026	9.88	9.88	9.41	9.60	9.60	-3.23%	50,698
Apr 1, 2026	9.90	10.00	9.77	9.92	9.92	2.27%	18,333
Mar 31, 2026	9.64	9.90	9.64	9.70	9.70	-0.72%	26,054
Mar 30, 2026	10.14	10.18	9.45	9.77	9.77	-4.22%	175,187
Mar 27, 2026	10.60	10.76	10.14	10.20	10.20	-5.38%	127,025
Mar 26, 2026	11.18	11.18	10.60	10.78	10.78	-2.36%	43,672
Mar 25, 2026	10.72	11.20	10.60	11.04	11.04	1.47%	56,539
Mar 24, 2026	11.14	11.14	10.78	10.88	10.88	-2.33%	16,658
Mar 23, 2026	11.10	11.28	10.50	11.14	11.14	-1.42%	84,324
Mar 20, 2026	10.84	11.38	10.54	11.30	11.30	5.02%	116,025
Mar 19, 2026	10.64	10.80	10.56	10.76	10.76	-1.65%	28,938
Mar 18, 2026	10.90	11.24	10.84	10.94	10.94	0.55%	66,678
Mar 17, 2026	10.70	10.90	10.44	10.88	10.88	3.03%	50,438
Mar 16, 2026	10.40	10.70	10.32	10.56	10.56	1.54%	26,274
Mar 13, 2026	10.34	10.64	10.26	10.40	10.40	-1.52%	36,756
Mar 12, 2026	10.62	10.70	10.50	10.56	10.56	-0.75%	27,418
Mar 11, 2026	11.00	11.08	10.50	10.64	10.64	-4.14%	46,156
Mar 10, 2026	10.90	11.10	10.60	11.10	11.10	4.72%	108,940
Mar 9, 2026	10.50	10.60	10.14	10.60	10.60	-0.75%	71,941
Mar 6, 2026	10.98	11.06	10.48	10.68	10.68	-0.19%	55,687
Mar 5, 2026	10.50	11.30	10.36	10.70	10.70	0.75%	94,357
Mar 4, 2026	10.22	10.86	10.22	10.62	10.62	2.71%	58,051
Mar 3, 2026	11.60	11.60	10.26	10.34	10.34	-8.17%	140,645
Mar 2, 2026	11.50	11.60	11.14	11.26	11.26	2.55%	191,603
Feb 27, 2026	11.00	11.08	10.68	10.98	10.98	-0.18%	81,332
Feb 26, 2026	10.98	11.16	10.80	11.00	11.00	0.18%	45,634
Feb 25, 2026	11.40	11.40	10.70	10.98	10.98	-2.31%	77,781
Feb 24, 2026	11.62	11.62	10.86	11.24	11.24	-2.09%	162,096
Feb 23, 2026	10.90	11.74	10.90	11.48	11.48	5.32%	260,495