FRA:ZOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	99.72	99.72	99.72	99.72	-	-0.33%	-
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	0.14%	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
Mar 20, 2026	100.16	101.02	99.00	99.29	98.86	-0.73%	-
Mar 19, 2026	102.04	102.10	100.02	100.02	99.59	-1.61%	7
Mar 18, 2026	105.02	105.02	101.48	101.66	101.22	-3.05%	-
Mar 17, 2026	101.60	106.28	101.60	104.86	104.41	2.90%	80
Mar 16, 2026	101.54	102.32	101.52	101.90	101.46	1.41%	-
Mar 13, 2026	100.12	100.98	100.12	100.48	100.05	0.84%	121
Mar 12, 2026	103.00	103.00	99.64	99.64	99.21	-3.64%	116
Mar 11, 2026	103.64	103.64	102.08	103.40	102.95	-0.21%	-
Mar 10, 2026	105.32	105.32	103.62	103.62	103.17	-1.61%	204
Mar 9, 2026	102.74	105.32	102.24	105.32	104.86	0.92%	59
Mar 6, 2026	105.24	105.24	103.60	104.36	103.91	-0.76%	60
Mar 5, 2026	108.02	108.02	105.16	105.16	104.71	-2.90%	100
Mar 4, 2026	108.02	108.74	108.00	108.30	107.83	-0.37%	134
Mar 3, 2026	110.54	110.54	108.56	108.70	108.23	-1.18%	1,220
Mar 2, 2026	110.96	110.96	109.02	110.00	109.52	-0.47%	219
Feb 27, 2026	109.16	111.32	109.16	110.52	110.04	0.88%	300
Feb 26, 2026	108.72	111.00	108.72	109.56	109.09	0.29%	6
Feb 25, 2026	108.72	109.90	107.54	109.24	108.77	0.26%	78
Feb 24, 2026	106.76	109.46	106.76	108.96	108.49	2.48%	31
Feb 23, 2026	108.46	108.58	106.26	106.32	105.86	-2.26%	118
Feb 20, 2026	108.18	108.78	107.30	108.78	108.31	0.70%	-
Feb 19, 2026	109.24	109.40	107.28	108.02	107.55	-1.06%	-
Feb 18, 2026	106.02	109.18	105.02	109.18	108.71	2.98%	30
Feb 17, 2026	107.16	107.16	106.02	106.02	105.56	-1.36%	-
Feb 16, 2026	107.18	107.64	107.02	107.48	107.02	1.24%	85
Feb 13, 2026	105.64	109.44	105.64	106.16	105.70	-0.04%	100
Feb 12, 2026	109.00	110.78	100.58	106.20	105.74	-2.03%	336
Feb 11, 2026	107.50	108.64	107.50	108.40	107.93	0.69%	385