ETR:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.29%	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
Mar 19, 2026	102.02	102.02	101.00	101.02	100.58	-4.17%	211
Mar 17, 2026	102.80	105.42	102.80	105.42	104.96	3.21%	326
Mar 16, 2026	101.88	102.26	100.80	102.14	101.70	1.49%	360
Mar 13, 2026	101.84	102.30	100.28	100.64	100.20	-1.00%	460
Mar 12, 2026	103.00	103.86	101.36	101.66	101.22	-1.63%	587
Mar 11, 2026	103.82	104.66	102.40	103.34	102.89	-1.82%	120
Mar 10, 2026	104.40	105.26	104.40	105.26	104.80	2.35%	101
Mar 9, 2026	103.82	104.16	102.48	102.84	102.40	-1.29%	218
Mar 6, 2026	106.00	106.22	102.60	104.18	103.73	-1.72%	1,064
Mar 5, 2026	108.00	108.00	106.00	106.00	105.54	-2.20%	236
Mar 4, 2026	107.58	108.52	107.58	108.38	107.91	-0.31%	10
Mar 3, 2026	110.28	110.28	108.30	108.72	108.25	-0.68%	931
Mar 2, 2026	111.00	111.04	109.08	109.46	108.99	-1.16%	476
Feb 27, 2026	109.82	110.74	109.24	110.74	110.26	0.34%	777