ETR:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	75.06	75.40	74.34	74.64	74.64	2.13%	358
Nov 11, 2026	73.68	73.68	72.84	73.08	73.08	-0.05%	826
Nov 10, 2026	73.94	74.10	72.56	73.12	73.12	2.15%	1,048
Nov 9, 2026	72.28	72.28	71.42	71.58	71.58	0.51%	1,225
Nov 6, 2026	73.04	73.70	71.04	71.22	71.22	-4.66%	2,207
Nov 5, 2026	78.32	82.90	74.54	74.70	74.70	-3.81%	4,160
Nov 4, 2026	73.44	78.24	73.44	77.66	77.66	4.13%	4,101
Nov 3, 2026	73.96	74.58	73.80	74.58	74.58	1.14%	831
Nov 2, 2026	70.72	74.00	70.72	73.74	73.74	2.42%	726
Oct 30, 2026	69.70	72.00	69.70	72.00	72.00	4.25%	671
Oct 29, 2026	70.02	71.30	69.48	69.54	69.07	-0.60%	673
Oct 28, 2026	69.44	69.96	69.44	69.96	69.48	-0.68%	1,125
Oct 27, 2026	71.72	72.58	70.42	70.44	69.96	-1.62%	615
Oct 26, 2026	71.56	72.62	71.56	71.60	71.11	-1.10%	612
Oct 23, 2026	73.50	73.50	72.40	72.40	71.91	-0.58%	625
Oct 22, 2026	70.80	72.82	70.80	72.82	72.32	2.88%	843
Oct 21, 2026	71.06	71.36	70.78	70.78	70.30	-0.39%	1,070
Oct 20, 2026	71.10	71.40	69.20	71.06	70.57	0.54%	1,184
Oct 19, 2026	70.68	70.76	70.08	70.68	70.20	0.57%	484
Oct 16, 2026	70.00	71.40	69.70	70.28	69.80	-0.26%	917
Oct 15, 2026	67.72	70.46	67.52	70.46	69.98	4.42%	615
Oct 14, 2026	66.76	67.56	66.66	67.48	67.02	0.33%	1,104
Oct 13, 2026	67.66	67.76	66.84	67.26	66.80	-0.09%	847
Oct 12, 2026	66.88	67.32	66.02	67.32	66.86	1.45%	922
Oct 9, 2026	65.34	66.56	64.80	66.36	65.91	2.98%	2,194
Oct 8, 2026	63.86	64.54	63.86	64.44	64.00	0.44%	200
Oct 7, 2026	63.80	64.16	63.60	64.16	63.72	0.91%	184
Oct 6, 2026	63.54	63.96	63.46	63.58	63.15	1.02%	614
Oct 5, 2026	62.30	63.00	61.98	62.94	62.51	1.81%	673
Oct 2, 2026	61.50	62.14	61.22	61.82	61.40	-0.80%	2,073
Oct 1, 2026	61.92	62.48	61.40	62.32	61.89	0.74%	1,675
Sep 30, 2026	62.34	62.48	61.86	61.86	61.44	-0.74%	602
Sep 29, 2026	62.50	62.98	62.18	62.32	61.89	0.74%	637
Sep 28, 2026	62.36	62.70	61.76	61.86	61.44	1.14%	647
Sep 25, 2026	61.60	61.92	61.16	61.16	60.74	-1.32%	881
Sep 24, 2026	62.96	63.86	61.98	61.98	61.56	-1.43%	245
Sep 23, 2026	64.06	64.22	62.88	62.88	62.45	-0.29%	1,084
Sep 22, 2026	62.22	63.22	62.22	63.06	62.63	2.01%	1,527
Sep 21, 2026	62.68	62.72	61.54	61.82	61.40	-2.55%	1,244
Sep 18, 2026	63.28	63.98	63.00	63.44	63.01	0.99%	150
Sep 17, 2026	63.76	63.94	62.82	62.82	62.39	-1.44%	1,130
Sep 16, 2026	63.72	63.90	63.38	63.74	63.30	0.28%	1,083
Sep 15, 2026	64.24	64.24	63.20	63.56	63.13	-0.90%	697
Sep 14, 2026	61.66	64.50	61.66	64.14	63.70	3.29%	2,220
Sep 11, 2026	63.12	63.30	61.70	62.10	61.68	-0.99%	1,683
Sep 10, 2026	63.50	63.50	62.38	62.72	62.29	-0.67%	4,373
Sep 9, 2026	63.84	63.88	62.94	63.14	62.71	-0.85%	959
Sep 8, 2026	64.94	64.94	63.68	63.68	63.25	-0.69%	775
Sep 7, 2026	65.90	66.04	64.12	64.12	63.68	-1.14%	2,202
Sep 4, 2026	65.48	65.80	64.80	64.86	64.42	0.12%	932