ETR:ZPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	94.59	94.64	92.67	93.21	93.21	-1.21%	863
Mar 5, 2026	95.29	96.26	94.35	94.35	94.35	-1.48%	995
Mar 4, 2026	94.47	95.85	94.47	95.77	95.77	1.61%	2,702
Mar 3, 2026	96.10	96.10	93.74	94.25	94.25	-3.37%	1,562
Mar 2, 2026	97.44	97.85	97.19	97.54	97.54	-2.16%	6,986
Feb 27, 2026	100.06	100.12	99.58	99.69	99.69	-0.19%	214
Feb 26, 2026	100.02	100.36	99.80	99.88	99.88	-0.26%	1,176
Feb 25, 2026	99.73	100.14	99.73	100.14	100.14	0.91%	447
Feb 24, 2026	99.07	99.41	99.07	99.24	99.24	0.02%	207
Feb 23, 2026	99.26	99.93	99.16	99.22	99.22	-0.17%	18,590
Feb 20, 2026	98.66	99.52	98.66	99.39	99.39	1.16%	11,299
Feb 19, 2026	98.72	98.82	98.16	98.25	98.25	-0.58%	636
Feb 18, 2026	98.15	99.02	98.15	98.82	98.82	1.23%	149
Feb 17, 2026	97.12	97.67	96.98	97.62	97.62	0.58%	4,094
Feb 16, 2026	97.35	97.57	97.06	97.06	97.06	0.17%	152
Feb 13, 2026	97.27	97.29	96.84	96.90	96.90	-0.46%	497
Feb 12, 2026	98.65	98.65	97.35	97.35	97.35	-0.40%	23
Feb 11, 2026	98.05	98.05	97.56	97.74	97.74	-0.20%	348
Feb 10, 2026	97.99	98.38	97.94	97.94	97.94	-0.09%	1,297
Feb 9, 2026	97.57	98.03	97.39	98.03	98.03	0.99%	381
Feb 6, 2026	95.90	97.17	95.74	97.07	97.07	0.93%	2,647
Feb 5, 2026	96.95	97.21	95.88	96.18	96.18	-0.84%	314
Feb 4, 2026	97.20	97.67	96.99	96.99	96.99	-0.12%	175
Feb 3, 2026	97.67	97.99	96.94	97.11	97.11	-	257
Feb 2, 2026	95.46	97.21	95.46	97.11	97.11	0.92%	6,559
Jan 30, 2026	95.54	96.22	95.54	96.22	96.22	1.02%	769
Jan 29, 2026	96.16	96.39	95.25	95.25	95.25	-0.65%	612
Jan 28, 2026	96.92	96.92	95.87	95.87	95.87	-0.83%	939
Jan 27, 2026	96.45	96.74	96.15	96.67	96.67	0.55%	73
Jan 26, 2026	95.95	96.34	95.94	96.14	96.14	0.20%	186
Jan 23, 2026	95.81	95.99	95.71	95.95	95.95	-0.23%	545
Jan 22, 2026	96.10	96.35	95.94	96.17	96.17	1.38%	287
Jan 21, 2026	94.82	94.91	94.31	94.86	94.86	-0.17%	331
Jan 20, 2026	95.02	95.02	94.45	95.02	95.02	-0.70%	601
Jan 19, 2026	95.69	96.07	95.58	95.69	95.69	-1.49%	1,836
Jan 16, 2026	97.26	97.26	96.90	97.14	97.14	-0.12%	294
Jan 15, 2026	97.23	97.30	97.09	97.26	97.26	0.65%	228
Jan 14, 2026	97.10	97.30	96.63	96.63	96.63	-0.30%	162
Jan 13, 2026	96.99	97.06	96.56	96.92	96.92	0.08%	125
Jan 12, 2026	96.40	96.84	96.25	96.84	96.84	0.26%	107
Jan 9, 2026	95.85	96.59	95.85	96.59	96.59	1.08%	362
Jan 8, 2026	95.56	95.66	95.53	95.56	95.56	-0.11%	129
Jan 7, 2026	95.73	95.74	95.62	95.67	95.67	0.01%	45
Jan 6, 2026	95.56	95.81	95.16	95.66	95.66	0.24%	327
Jan 5, 2026	94.99	95.43	94.80	95.43	95.43	1.13%	51
Jan 2, 2026	93.46	94.56	93.46	94.36	94.36	0.92%	48
Dec 30, 2025	92.91	93.55	92.91	93.50	93.50	0.69%	49
Dec 29, 2025	92.83	93.06	92.74	92.86	92.86	0.05%	337
Dec 23, 2025	92.71	92.81	92.54	92.81	92.81	0.10%	175
Dec 22, 2025	92.97	93.00	92.70	92.72	92.72	-0.26%	143
Dec 19, 2025	92.63	92.96	92.57	92.96	92.96	0.33%	26
Dec 18, 2025	91.75	92.65	91.75	92.65	92.65	1.00%	67
Dec 17, 2025	92.32	92.50	91.73	91.73	91.73	-0.43%	240
Dec 16, 2025	92.34	92.45	92.06	92.13	92.13	-0.44%	43
Dec 15, 2025	92.28	92.64	92.28	92.54	92.54	0.63%	3
Dec 12, 2025	92.74	92.74	91.96	91.96	91.96	-0.53%	114
Dec 11, 2025	91.67	92.57	91.67	92.45	92.45	0.63%	158
Dec 10, 2025	91.84	91.87	91.71	91.87	91.87	-0.17%	10
Dec 9, 2025	92.33	92.33	91.96	92.03	92.03	-0.09%	492
Dec 8, 2025	91.94	92.17	91.90	92.11	92.11	0.09%	185
Dec 5, 2025	92.18	92.38	92.03	92.03	92.03	0.09%	187
Dec 4, 2025	92.04	92.11	91.88	91.95	91.95	0.22%	145
Dec 3, 2025	92.03	92.14	91.70	91.75	91.75	0.13%	5,090
Dec 2, 2025	91.45	91.91	91.45	91.63	91.63	0.26%	331
Dec 1, 2025	91.12	91.39	90.79	91.39	91.39	-0.12%	4,287
Nov 28, 2025	91.38	91.56	91.12	91.50	91.50	0.25%	1,614
Nov 27, 2025	91.13	91.34	91.13	91.27	91.27	0.01%	192
Nov 26, 2025	90.66	91.26	90.50	91.26	91.26	1.25%	1,007
Nov 25, 2025	89.59	90.13	89.22	90.13	90.13	0.81%	1,479
Nov 24, 2025	89.55	89.55	89.16	89.41	89.41	0.38%	660
Nov 21, 2025	88.40	89.13	88.40	89.07	89.07	-0.56%	891
Nov 20, 2025	90.20	90.51	89.57	89.57	89.57	0.41%	27,584
Nov 19, 2025	89.08	89.77	88.79	89.20	89.20	0.10%	231
Nov 18, 2025	89.56	89.60	88.89	89.11	89.11	-1.89%	180
Nov 17, 2025	91.65	91.65	90.65	90.83	90.83	-0.80%	298
Nov 14, 2025	91.79	91.79	90.68	91.56	91.56	-0.84%	109
Nov 13, 2025	93.26	93.26	92.34	92.34	92.34	-0.65%	182
Nov 12, 2025	92.44	92.94	92.44	92.94	92.94	1.00%	139
Nov 11, 2025	91.41	92.02	91.38	92.02	92.02	0.89%	218
Nov 10, 2025	90.85	91.21	90.68	91.21	91.21	1.75%	9
Nov 7, 2025	90.63	90.63	89.64	89.64	89.64	-0.66%	120
Nov 6, 2025	90.83	91.03	90.24	90.24	90.24	-0.94%	3,589
Nov 5, 2025	90.15	91.25	90.15	91.10	91.10	0.16%	124
Nov 4, 2025	90.05	90.95	90.05	90.95	90.95	-0.30%	218
Nov 3, 2025	91.08	91.68	91.08	91.22	91.22	0.13%	63
Oct 31, 2025	91.60	91.60	91.10	91.10	91.10	-0.52%	405
Oct 30, 2025	91.70	91.70	91.22	91.58	91.58	-0.11%	59
Oct 29, 2025	91.74	92.06	91.65	91.68	91.68	-0.03%	707
Oct 28, 2025	91.52	91.72	91.52	91.71	91.71	0.02%	90
Oct 27, 2025	91.58	91.69	91.47	91.69	91.69	0.45%	69
Oct 24, 2025	91.46	91.46	90.99	91.28	91.28	0.15%	1
Oct 23, 2025	91.00	91.14	90.92	91.14	91.14	0.41%	425
Oct 22, 2025	91.07	91.35	90.77	90.77	90.77	-0.68%	5,138
Oct 21, 2025	91.21	91.40	91.17	91.39	91.39	0.24%	25,326
Oct 20, 2025	90.63	91.29	90.50	91.17	91.17	1.27%	1,816
Oct 17, 2025	89.57	90.52	89.49	90.03	90.03	-0.94%	1,224
Oct 16, 2025	90.28	90.88	90.28	90.88	90.88	0.82%	95
Oct 15, 2025	90.40	90.58	90.14	90.14	90.14	0.72%	249
Oct 14, 2025	88.98	89.50	88.84	89.50	89.50	-0.25%	7,665
Oct 13, 2025	89.60	89.96	89.50	89.72	89.72	0.67%	378