ETR:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	101.90	101.90	99.17	99.17	99.17	-2.72%	311
Mar 26, 2026	100.90	101.94	100.90	101.94	101.94	1.33%	24
Mar 25, 2026	99.42	100.80	99.42	100.60	100.60	-0.04%	914
Mar 24, 2026	99.36	100.84	98.55	100.64	100.64	1.46%	518
Mar 23, 2026	100.36	101.00	99.09	99.19	99.19	-1.21%	157
Mar 20, 2026	101.00	101.00	100.10	100.40	100.40	-0.61%	446
Mar 19, 2026	102.02	102.02	101.00	101.02	101.02	-4.17%	211
Mar 17, 2026	102.80	105.42	102.80	105.42	105.42	3.21%	326
Mar 16, 2026	101.88	102.26	100.80	102.14	102.14	1.49%	360
Mar 13, 2026	101.84	102.30	100.28	100.64	100.64	-1.00%	460
Mar 12, 2026	103.00	103.86	101.36	101.66	101.66	-1.63%	587
Mar 11, 2026	103.82	104.66	102.40	103.34	103.34	-1.82%	120
Mar 10, 2026	104.40	105.26	104.40	105.26	105.26	2.35%	101
Mar 9, 2026	103.82	104.16	102.48	102.84	102.84	-1.29%	218
Mar 6, 2026	106.00	106.22	102.60	104.18	104.18	-1.72%	1,064
Mar 5, 2026	108.00	108.00	106.00	106.00	106.00	-2.20%	236
Mar 4, 2026	107.58	108.52	107.58	108.38	108.38	-0.31%	10
Mar 3, 2026	110.28	110.28	108.30	108.72	108.72	-0.68%	931
Mar 2, 2026	111.00	111.04	109.08	109.46	109.46	-1.16%	476
Feb 27, 2026	109.82	110.74	109.24	110.74	110.74	0.34%	777
Feb 26, 2026	110.08	111.00	110.08	110.36	110.36	2.15%	609
Feb 25, 2026	108.74	109.06	107.98	108.04	108.04	-1.50%	94
Feb 24, 2026	106.82	109.76	106.06	109.68	109.68	2.66%	455
Feb 23, 2026	108.94	109.50	106.74	106.84	106.84	-1.02%	218
Feb 20, 2026	108.68	108.68	107.60	107.94	107.94	-1.78%	651
Feb 19, 2026	109.44	110.04	108.98	109.90	109.90	1.83%	386
Feb 18, 2026	105.00	108.06	105.00	107.92	107.92	0.73%	421
Feb 17, 2026	107.92	107.92	106.86	107.14	107.14	-0.04%	148
Feb 16, 2026	107.58	107.58	106.44	107.18	107.18	-1.42%	267
Feb 13, 2026	105.30	109.44	105.30	108.72	108.72	1.80%	413
Feb 12, 2026	110.98	114.98	100.58	106.80	106.80	-2.23%	2,897
Feb 11, 2026	107.00	109.24	107.00	109.24	109.24	0.64%	1,001
Feb 10, 2026	106.70	108.54	106.68	108.54	108.54	1.86%	368
Feb 9, 2026	108.18	108.18	106.46	106.56	106.56	-1.41%	478
Feb 6, 2026	107.40	109.24	107.00	108.08	108.08	0.24%	1,351
Feb 5, 2026	107.44	107.92	106.94	107.82	107.82	0.02%	946
Feb 4, 2026	104.00	107.80	103.70	107.80	107.80	2.18%	639
Feb 3, 2026	105.52	107.00	105.34	105.50	105.50	0.36%	134
Feb 2, 2026	104.18	105.68	103.78	105.12	105.12	2.00%	963
Jan 30, 2026	101.12	103.10	101.08	103.06	103.06	0.45%	1,173
Jan 29, 2026	102.74	102.92	102.16	102.60	102.60	0.04%	362
Jan 28, 2026	103.90	104.18	102.56	102.56	102.56	-1.97%	438
Jan 27, 2026	104.46	105.22	104.24	104.62	104.62	0.67%	531
Jan 26, 2026	105.42	105.68	103.52	103.92	103.92	-1.67%	592
Jan 23, 2026	107.06	107.06	105.36	105.68	105.68	-0.97%	522
Jan 22, 2026	107.24	107.68	106.24	106.72	106.72	0.13%	1,355
Jan 21, 2026	105.20	106.58	105.20	106.58	106.58	0.08%	89
Jan 20, 2026	105.38	106.50	103.30	106.50	106.50	-0.06%	3,394
Jan 19, 2026	105.00	106.56	105.00	106.56	106.10	-1.13%	927
Jan 16, 2026	107.42	107.92	106.50	107.78	107.32	0.34%	409