ETR:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	66.38	66.96	66.04	66.40	66.40	0.79%	1,311
Jul 30, 2026	68.14	68.14	65.70	65.88	65.88	-4.72%	1,577
Jul 29, 2026	68.18	69.14	68.18	69.14	69.14	0.09%	1,178
Jul 28, 2026	68.22	69.20	68.14	69.08	69.08	1.38%	662
Jul 27, 2026	66.24	68.14	66.24	68.14	68.14	3.02%	759
Jul 24, 2026	65.94	66.36	65.64	66.14	66.14	1.01%	1,861
Jul 23, 2026	66.00	66.00	64.86	65.48	65.48	0.49%	1,048
Jul 22, 2026	66.80	67.12	65.16	65.16	65.16	-1.45%	1,259
Jul 21, 2026	66.86	66.86	65.76	66.12	66.12	-0.48%	722
Jul 20, 2026	66.58	66.76	65.72	66.44	66.44	-0.47%	1,719
Jul 17, 2026	67.72	67.72	67.00	67.22	66.76	-0.21%	350
Jul 16, 2026	65.66	67.40	65.48	67.36	66.90	2.71%	986
Jul 15, 2026	65.00	66.86	65.00	65.58	65.13	0.99%	1,763
Jul 14, 2026	66.06	66.44	64.44	64.94	64.49	-1.61%	1,465
Jul 13, 2026	65.90	66.60	65.32	66.00	65.55	-1.52%	1,052
Jul 10, 2026	66.04	67.02	65.72	67.02	66.56	1.95%	1,967
Jul 9, 2026	65.86	66.36	65.62	65.74	65.29	-0.54%	1,488
Jul 8, 2026	66.58	66.72	65.06	66.10	65.64	-0.96%	1,874
Jul 7, 2026	66.86	67.80	65.84	66.74	66.28	3.67%	1,524
Jul 6, 2026	66.00	66.48	64.30	64.38	63.94	-2.95%	4,624
Jul 3, 2026	66.74	67.10	66.00	66.34	65.88	2.09%	612
Jul 2, 2026	64.08	65.34	64.00	64.98	64.53	0.34%	3,104
Jul 1, 2026	63.08	65.32	62.98	64.76	64.31	3.06%	2,566
Jun 30, 2026	64.86	64.86	62.70	62.84	62.41	-3.50%	2,997
Jun 29, 2026	67.74	67.74	65.12	65.12	64.67	-2.83%	1,595
Jun 26, 2026	68.86	68.86	66.18	67.02	66.56	-3.21%	1,617
Jun 25, 2026	69.32	70.02	68.32	69.24	68.76	0.29%	1,634
Jun 24, 2026	67.96	69.94	67.82	69.04	68.56	2.80%	1,631
Jun 23, 2026	67.32	68.24	66.74	67.16	66.70	-0.12%	3,104
Jun 22, 2026	68.04	68.86	67.04	67.24	66.78	-3.00%	1,450
Jun 19, 2026	69.00	69.48	67.96	69.32	68.84	2.54%	992
Jun 18, 2026	67.16	68.30	67.10	67.60	67.13	-1.94%	2,030
Jun 17, 2026	68.80	68.94	67.46	68.94	68.46	2.04%	715
Jun 16, 2026	69.32	69.54	67.56	67.56	67.09	-2.57%	2,007
Jun 15, 2026	69.94	69.94	68.10	69.34	68.86	-0.29%	3,947
Jun 12, 2026	70.30	70.30	68.50	69.54	69.06	0.12%	892
Jun 11, 2026	70.72	71.24	69.46	69.46	68.98	-2.72%	1,819
Jun 10, 2026	70.18	71.76	70.18	71.40	70.91	1.19%	2,776
Jun 9, 2026	68.62	70.56	67.92	70.56	70.07	3.89%	2,292
Jun 8, 2026	70.06	70.06	67.74	67.92	67.45	-1.96%	1,742
Jun 5, 2026	69.12	69.60	68.50	69.28	68.80	-1.09%	1,316
Jun 4, 2026	67.40	70.04	67.04	70.04	69.56	5.86%	3,211
Jun 3, 2026	66.28	66.48	65.52	66.16	65.70	1.94%	1,432
Jun 2, 2026	66.80	66.90	64.46	64.90	64.45	-2.55%	3,175
Jun 1, 2026	67.00	67.08	66.16	66.60	66.14	-0.39%	3,144
May 29, 2026	67.44	68.10	66.50	66.86	66.40	-2.02%	3,559
May 28, 2026	68.66	68.66	68.08	68.24	67.77	-1.13%	1,055
May 27, 2026	69.20	69.34	67.94	69.02	68.54	-0.29%	4,104
May 26, 2026	71.08	71.18	69.02	69.22	68.74	-2.67%	2,617
May 25, 2026	71.16	71.44	70.82	71.12	70.63	2.63%	1,293