ETR:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	67.32	67.32	67.32	67.32	-	0.12%	37
Jun 22, 2026	68.04	68.86	67.04	67.24	67.24	-3.00%	1,450
Jun 19, 2026	69.00	69.48	67.96	69.32	69.32	2.54%	992
Jun 18, 2026	67.16	68.30	67.10	67.60	67.60	-1.94%	2,030
Jun 17, 2026	68.80	68.94	67.46	68.94	68.94	2.04%	715
Jun 16, 2026	69.32	69.54	67.56	67.56	67.56	-2.57%	2,007
Jun 15, 2026	69.94	69.94	68.10	69.34	69.34	-0.29%	3,947
Jun 12, 2026	70.30	70.30	68.50	69.54	69.54	0.12%	892
Jun 11, 2026	70.72	71.24	69.46	69.46	69.46	-2.72%	1,819
Jun 10, 2026	70.18	71.76	70.18	71.40	71.40	1.19%	2,776
Jun 9, 2026	68.62	70.56	67.92	70.56	70.56	3.89%	2,292
Jun 8, 2026	70.06	70.06	67.74	67.92	67.92	-1.96%	1,742
Jun 5, 2026	69.12	69.60	68.50	69.28	69.28	-1.09%	1,316
Jun 4, 2026	67.40	70.04	67.04	70.04	70.04	5.86%	3,211
Jun 3, 2026	66.28	66.48	65.52	66.16	66.16	1.94%	1,432
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