FRA:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	67.74	67.74	67.74	67.74	-	0.33%	-
Jul 27, 2026	66.22	68.06	66.08	67.52	67.52	1.84%	14
Jul 24, 2026	65.34	66.30	65.34	66.30	66.30	1.69%	760
Jul 23, 2026	65.20	65.88	64.84	65.20	65.20	0.74%	10
Jul 22, 2026	66.10	66.58	64.72	64.72	64.72	-1.82%	30
Jul 21, 2026	66.38	66.38	65.58	65.92	65.92	-1.08%	-
Jul 20, 2026	66.52	66.82	65.84	66.64	66.64	0.55%	-
Jul 17, 2026	67.06	67.34	66.58	66.74	66.28	-0.98%	-
Jul 16, 2026	65.14	67.60	65.14	67.40	66.93	3.85%	20
Jul 15, 2026	64.64	66.24	64.64	64.90	64.45	0.40%	755
Jul 14, 2026	65.94	65.94	64.32	64.64	64.19	-2.39%	37
Jul 13, 2026	66.04	66.22	65.68	66.22	65.76	0.18%	160
Jul 10, 2026	65.50	67.10	65.50	66.10	65.64	0.70%	18
Jul 9, 2026	65.80	65.80	65.08	65.64	65.18	-	4
Jul 8, 2026	66.52	67.02	65.00	65.64	65.18	-2.21%	208
Jul 7, 2026	66.12	67.50	66.12	67.12	66.65	1.79%	40
Jul 6, 2026	66.34	66.36	64.36	65.94	65.48	-0.12%	181
Jul 3, 2026	66.10	66.16	65.52	66.02	65.56	1.07%	75
Jul 2, 2026	63.60	65.50	63.40	65.32	64.87	2.35%	50
Jul 1, 2026	62.62	65.38	62.62	63.82	63.38	1.14%	200
Jun 30, 2026	64.66	64.98	62.50	63.10	62.66	-1.41%	473
Jun 29, 2026	67.14	67.18	64.00	64.00	63.56	-4.19%	110
Jun 26, 2026	68.02	68.06	66.66	66.80	66.34	-1.88%	600
Jun 25, 2026	68.60	69.96	68.08	68.08	67.61	-1.05%	220
Jun 24, 2026	67.34	69.02	67.34	68.80	68.32	1.84%	6
Jun 23, 2026	66.96	67.64	66.62	67.56	67.09	1.78%	360
Jun 22, 2026	68.96	68.96	66.38	66.38	65.92	-3.26%	100
Jun 19, 2026	68.62	68.98	68.62	68.62	68.14	-0.09%	50
Jun 18, 2026	67.20	68.68	67.20	68.68	68.20	2.63%	160
Jun 17, 2026	68.18	68.56	66.92	66.92	66.46	-1.91%	662
Jun 16, 2026	68.84	69.42	67.38	68.22	67.75	-1.16%	25
Jun 15, 2026	68.52	69.52	68.52	69.02	68.54	0.20%	160
Jun 12, 2026	70.26	70.52	68.88	68.88	68.40	-2.13%	-
Jun 11, 2026	70.20	70.82	69.50	70.38	69.89	0.20%	16
Jun 10, 2026	70.76	71.52	70.24	70.24	69.75	-1.01%	1,614
Jun 9, 2026	68.02	70.96	68.02	70.96	70.47	3.86%	1,085
Jun 8, 2026	69.42	69.74	67.48	68.32	67.85	-1.13%	133
Jun 5, 2026	68.76	69.86	68.34	69.10	68.62	1.20%	410
Jun 4, 2026	66.68	70.08	66.68	68.28	67.81	2.22%	30
Jun 3, 2026	65.30	66.80	65.30	66.80	66.34	1.58%	1,510
Jun 2, 2026	66.76	67.30	64.92	65.76	65.30	-1.38%	773
Jun 1, 2026	67.06	67.26	66.36	66.68	66.22	0.06%	240
May 29, 2026	67.28	67.86	66.46	66.64	66.18	-0.89%	295
May 28, 2026	68.64	68.84	67.24	67.24	66.77	-1.64%	153
May 27, 2026	69.28	69.46	68.36	68.36	67.89	-1.10%	251
May 26, 2026	70.86	70.86	69.12	69.12	68.64	-2.68%	10
May 25, 2026	70.88	71.56	70.88	71.02	70.53	1.52%	412
May 22, 2026	68.94	70.40	68.66	69.96	69.47	1.72%	1,188
May 21, 2026	69.18	69.32	66.64	68.78	68.30	0.58%	715
May 20, 2026	67.66	69.02	67.28	68.38	67.91	0.86%	290