ETR:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.80	66.90	64.46	64.90	64.90	-2.55%	3,175
Jun 1, 2026	67.00	67.08	66.16	66.60	66.60	-0.39%	3,144
May 29, 2026	67.44	68.10	66.50	66.86	66.86	-2.02%	3,559
May 28, 2026	68.66	68.66	68.08	68.24	68.24	-1.13%	1,055
May 27, 2026	69.20	69.34	67.94	69.02	69.02	-0.29%	4,104
May 26, 2026	71.08	71.18	69.02	69.22	69.22	-2.67%	2,617
May 25, 2026	71.16	71.44	70.82	71.12	71.12	2.63%	1,293
May 22, 2026	69.38	71.10	68.92	69.30	69.30	1.91%	4,144
May 21, 2026	68.58	69.32	66.14	68.00	68.00	-0.15%	8,177
May 20, 2026	68.44	68.72	66.86	68.10	68.10	-0.61%	4,082
May 19, 2026	67.52	69.28	67.10	68.52	68.52	3.82%	7,594
May 18, 2026	63.78	66.22	63.76	66.00	66.00	2.90%	6,390
May 15, 2026	64.86	65.52	64.14	64.14	64.14	-0.47%	3,632
May 14, 2026	64.00	64.78	63.72	64.44	64.44	0.22%	4,539
May 13, 2026	65.66	66.66	64.30	64.30	64.30	-0.53%	4,673
May 12, 2026	65.70	66.54	64.28	64.64	64.64	-3.06%	7,232
May 11, 2026	70.66	71.12	66.60	66.68	66.68	-4.58%	8,233
May 8, 2026	75.40	76.42	69.88	69.88	69.88	-5.16%	16,576
May 7, 2026	95.46	96.00	73.04	73.68	73.68	-24.07%	5,707
May 6, 2026	96.94	97.04	96.02	97.04	97.04	0.83%	81
May 5, 2026	96.12	96.64	95.46	96.24	96.24	-0.46%	779
May 4, 2026	99.10	99.96	96.60	96.68	96.68	-1.10%	1,692
Apr 30, 2026	97.66	98.38	97.00	97.76	97.76	0.21%	195
Apr 29, 2026	100.45	100.45	97.32	97.56	97.56	-2.78%	1,478
Apr 28, 2026	100.30	100.90	100.30	100.35	100.35	-0.99%	114
Apr 27, 2026	98.78	101.35	98.78	101.35	101.35	2.29%	78
Apr 24, 2026	98.74	99.32	98.62	99.08	99.08	-0.48%	199
Apr 23, 2026	102.25	102.25	99.50	99.56	99.56	-0.89%	604
Apr 22, 2026	101.10	101.10	100.40	100.45	100.45	-4.06%	937
Apr 21, 2026	103.55	104.75	103.50	104.70	104.70	0.53%	1,161
Apr 20, 2026	103.05	104.15	103.05	104.15	104.15	0.72%	33
Apr 17, 2026	102.35	103.85	101.70	103.85	103.40	1.76%	75
Apr 16, 2026	102.65	103.25	101.65	102.05	101.61	-0.44%	297
Apr 15, 2026	103.50	103.55	102.50	102.50	102.06	-0.19%	727
Apr 14, 2026	101.85	102.70	100.95	102.70	102.26	1.88%	1,125
Apr 13, 2026	101.15	101.15	100.05	100.80	100.36	0.15%	1,008
Apr 10, 2026	102.45	102.45	100.50	100.65	100.21	-0.59%	450
Apr 9, 2026	102.15	102.90	101.25	101.25	100.81	-0.78%	846
Apr 8, 2026	102.80	102.85	101.25	102.05	101.61	1.04%	577
Apr 7, 2026	102.65	102.65	101.00	101.00	100.56	-0.98%	235
Apr 2, 2026	101.72	102.18	100.50	102.00	101.56	0.47%	311
Apr 1, 2026	102.76	102.76	101.52	101.52	101.08	0.46%	324
Mar 31, 2026	103.04	103.04	100.76	101.06	100.62	0.32%	183
Mar 30, 2026	99.52	100.74	99.35	100.74	100.30	1.58%	219
Mar 27, 2026	101.90	101.90	99.17	99.17	98.74	-2.72%	311
Mar 26, 2026	100.90	101.94	100.90	101.94	101.50	1.33%	24
Mar 25, 2026	99.42	100.80	99.42	100.60	100.17	-0.04%	914
Mar 24, 2026	99.36	100.84	98.55	100.64	100.20	1.46%	518
Mar 23, 2026	100.36	101.00	99.09	99.19	98.76	-1.21%	157
Mar 20, 2026	101.00	101.00	100.10	100.40	99.97	-0.61%	446