FRA:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	65.30	65.30	65.30	65.30	-	-0.70%	-
Jun 2, 2026	66.76	67.30	64.92	65.76	65.76	-1.38%	773
Jun 1, 2026	67.06	67.26	66.36	66.68	66.68	0.06%	240
May 29, 2026	67.28	67.86	66.46	66.64	66.64	-0.89%	295
May 28, 2026	68.64	68.84	67.24	67.24	67.24	-1.64%	153
May 27, 2026	69.28	69.46	68.36	68.36	68.36	-1.10%	251
May 26, 2026	70.86	70.86	69.12	69.12	69.12	-2.68%	10
May 25, 2026	70.88	71.56	70.88	71.02	71.02	1.52%	412
May 22, 2026	68.94	70.40	68.66	69.96	69.96	1.72%	1,188
May 21, 2026	69.18	69.32	66.64	68.78	68.78	0.58%	715
May 20, 2026	67.66	69.02	67.28	68.38	68.38	0.86%	290
May 19, 2026	67.12	69.24	67.12	67.80	67.80	1.65%	273
May 18, 2026	64.26	66.70	63.80	66.70	66.70	4.74%	540
May 15, 2026	64.78	65.52	63.68	63.68	63.68	0.32%	360
May 14, 2026	63.80	64.46	63.48	63.48	63.48	-0.41%	87
May 13, 2026	65.62	66.52	63.74	63.74	63.74	-2.84%	570
May 12, 2026	65.50	66.76	64.00	65.60	65.60	0.71%	1,115
May 11, 2026	70.40	70.94	65.14	65.14	65.14	-7.21%	1,392
May 8, 2026	74.72	75.48	69.06	70.20	70.20	-5.16%	1,649
May 7, 2026	94.76	94.76	73.52	74.02	74.02	-22.25%	1,057
May 6, 2026	95.88	97.34	95.20	95.20	95.20	-1.08%	-
May 5, 2026	96.42	96.78	96.10	96.24	96.24	-0.23%	150
May 4, 2026	97.26	98.18	96.24	96.46	96.46	-1.55%	15
Apr 30, 2026	96.74	97.98	96.74	97.98	97.98	0.41%	-
Apr 29, 2026	100.05	100.05	97.32	97.58	97.58	-2.15%	-
Apr 28, 2026	100.35	101.25	99.72	99.72	99.72	-0.78%	10
Apr 27, 2026	99.18	101.45	99.12	100.50	100.50	0.92%	41
Apr 24, 2026	99.02	99.58	98.76	99.58	99.58	0.34%	-
Apr 23, 2026	99.72	100.70	98.74	99.24	99.24	-0.81%	180
Apr 22, 2026	100.60	101.45	99.54	100.05	100.05	-0.35%	57
Apr 21, 2026	103.40	104.75	100.40	100.40	100.40	-3.42%	222
Apr 20, 2026	103.15	104.40	102.85	103.95	103.95	0.58%	55
Apr 17, 2026	101.30	104.10	101.30	103.80	103.35	2.72%	-
Apr 16, 2026	101.95	103.05	101.05	101.05	100.61	-1.03%	80
Apr 15, 2026	102.85	103.55	101.85	102.10	101.66	-0.54%	200
Apr 14, 2026	101.55	102.70	101.40	102.65	102.21	0.74%	51
Apr 13, 2026	100.70	101.90	99.92	101.90	101.46	2.08%	105
Apr 10, 2026	102.15	102.15	99.82	99.82	99.39	-2.42%	150
Apr 9, 2026	102.65	102.65	101.05	102.30	101.86	-0.15%	1
Apr 8, 2026	102.85	102.85	101.10	102.45	102.01	1.79%	50
Apr 7, 2026	102.05	102.05	100.65	100.65	100.21	-1.09%	-
Apr 2, 2026	100.02	101.76	100.02	101.76	101.32	0.57%	-
Apr 1, 2026	101.94	101.94	101.08	101.18	100.74	-0.45%	-
Mar 31, 2026	102.06	102.06	100.52	101.64	101.20	0.22%	55
Mar 30, 2026	98.50	101.42	98.50	101.42	100.98	3.16%	280
Mar 27, 2026	100.66	100.66	98.31	98.31	97.88	-2.02%	-
Mar 26, 2026	100.06	102.20	100.06	100.34	99.91	0.26%	-
Mar 25, 2026	99.54	100.70	99.54	100.08	99.65	0.76%	-
Mar 24, 2026	99.01	100.82	98.74	99.33	98.90	0.32%	12
Mar 23, 2026	98.80	101.00	98.80	99.01	98.58	-0.28%	295