FRA:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.02	68.06	68.02	68.06	-	-0.03%	-
Jun 25, 2026	68.60	69.96	68.08	68.08	68.08	-1.05%	220
Jun 24, 2026	67.34	69.02	67.34	68.80	68.80	1.84%	6
Jun 23, 2026	66.96	67.64	66.62	67.56	67.56	1.78%	360
Jun 22, 2026	68.96	68.96	66.38	66.38	66.38	-3.26%	100
Jun 19, 2026	68.62	68.98	68.62	68.62	68.62	-0.09%	50
Jun 18, 2026	67.20	68.68	67.20	68.68	68.68	2.63%	160
Jun 17, 2026	68.18	68.56	66.92	66.92	66.92	-1.91%	662
Jun 16, 2026	68.84	69.42	67.38	68.22	68.22	-1.16%	25
Jun 15, 2026	68.52	69.52	68.52	69.02	69.02	0.20%	160
Jun 12, 2026	70.26	70.52	68.88	68.88	68.88	-2.13%	-
Jun 11, 2026	70.20	70.82	69.50	70.38	70.38	0.20%	16
Jun 10, 2026	70.76	71.52	70.24	70.24	70.24	-1.01%	1,614
Jun 9, 2026	68.02	70.96	68.02	70.96	70.96	3.86%	1,085
Jun 8, 2026	69.42	69.74	67.48	68.32	68.32	-1.13%	133
Jun 5, 2026	68.76	69.86	68.34	69.10	69.10	1.20%	410
Jun 4, 2026	66.68	70.08	66.68	68.28	68.28	2.22%	30
Jun 3, 2026	65.30	66.80	65.30	66.80	66.80	1.58%	1,510
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%	-