FRA:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.66	100.66	98.31	98.31	98.31	-2.02%	-
Mar 26, 2026	100.06	102.20	100.06	100.34	100.34	0.26%	-
Mar 25, 2026	99.54	100.70	99.54	100.08	100.08	0.76%	-
Mar 24, 2026	99.01	100.82	98.74	99.33	99.33	0.32%	12
Mar 23, 2026	98.80	101.00	98.80	99.01	99.01	-0.28%	295
Mar 20, 2026	100.16	101.02	99.00	99.29	99.29	-0.73%	-
Mar 19, 2026	102.04	102.10	100.02	100.02	100.02	-1.61%	7
Mar 18, 2026	105.02	105.02	101.48	101.66	101.66	-3.05%	-
Mar 17, 2026	101.60	106.28	101.60	104.86	104.86	2.90%	80
Mar 16, 2026	101.54	102.32	101.52	101.90	101.90	1.41%	-
Mar 13, 2026	100.12	100.98	100.12	100.48	100.48	0.84%	121
Mar 12, 2026	103.00	103.00	99.64	99.64	99.64	-3.64%	116
Mar 11, 2026	103.64	103.64	102.08	103.40	103.40	-0.21%	-
Mar 10, 2026	105.32	105.32	103.62	103.62	103.62	-1.61%	204
Mar 9, 2026	102.74	105.32	102.24	105.32	105.32	0.92%	59
Mar 6, 2026	105.24	105.24	103.60	104.36	104.36	-0.76%	60
Mar 5, 2026	108.02	108.02	105.16	105.16	105.16	-2.90%	100
Mar 4, 2026	108.02	108.74	108.00	108.30	108.30	-0.37%	134
Mar 3, 2026	110.54	110.54	108.56	108.70	108.70	-1.18%	1,220
Mar 2, 2026	110.96	110.96	109.02	110.00	110.00	-0.47%	219
Feb 27, 2026	109.16	111.32	109.16	110.52	110.52	0.88%	300
Feb 26, 2026	108.72	111.00	108.72	109.56	109.56	0.29%	6
Feb 25, 2026	108.72	109.90	107.54	109.24	109.24	0.26%	78
Feb 24, 2026	106.76	109.46	106.76	108.96	108.96	2.48%	31
Feb 23, 2026	108.46	108.58	106.26	106.32	106.32	-2.26%	118
Feb 20, 2026	108.18	108.78	107.30	108.78	108.78	0.70%	-
Feb 19, 2026	109.24	109.40	107.28	108.02	108.02	-1.06%	-
Feb 18, 2026	106.02	109.18	105.02	109.18	109.18	2.98%	30
Feb 17, 2026	107.16	107.16	106.02	106.02	106.02	-1.36%	-
Feb 16, 2026	107.18	107.64	107.02	107.48	107.48	1.24%	85
Feb 13, 2026	105.64	109.44	105.64	106.16	106.16	-0.04%	100
Feb 12, 2026	109.00	110.78	100.58	106.20	106.20	-2.03%	336
Feb 11, 2026	107.50	108.64	107.50	108.40	108.40	0.69%	385
Feb 10, 2026	106.72	108.36	106.72	107.66	107.66	1.11%	100
Feb 9, 2026	107.58	107.58	106.14	106.48	106.48	-1.11%	18
Feb 6, 2026	105.98	108.86	105.98	107.68	107.68	0.47%	645
Feb 5, 2026	107.36	107.84	106.74	107.18	107.18	-0.09%	95
Feb 4, 2026	103.26	107.70	103.26	107.28	107.28	3.77%	110
Feb 3, 2026	105.62	106.12	103.38	103.38	103.38	-2.27%	171
Feb 2, 2026	104.00	105.78	104.00	105.78	105.78	0.82%	25
Jan 30, 2026	101.22	104.92	101.20	104.92	104.92	3.57%	455
Jan 29, 2026	101.74	103.00	101.30	101.30	101.30	-0.59%	350
Jan 28, 2026	104.30	104.30	101.90	101.90	101.90	-1.37%	246
Jan 27, 2026	104.14	104.58	103.32	103.32	103.32	-0.73%	126
Jan 26, 2026	104.82	104.82	103.64	104.08	104.08	-0.61%	67
Jan 23, 2026	106.12	106.12	104.72	104.72	104.72	-0.87%	100
Jan 22, 2026	107.30	107.30	105.64	105.64	105.64	-1.05%	-
Jan 21, 2026	105.02	107.52	105.02	106.76	106.76	1.66%	650
Jan 20, 2026	104.84	106.64	104.02	105.02	105.02	-0.74%	220
Jan 19, 2026	106.48	107.14	104.98	105.80	105.34	-1.51%	843