ASE:ZARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.54	0.57	0.54	0.57	0.57	3.64%	206
Nov 13, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	21,311
Nov 12, 2025	0.57	0.59	0.56	0.56	0.56	-3.45%	4,655
Nov 11, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	2,274
Nov 10, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	6,813
Nov 9, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	1,300
Nov 6, 2025	0.49	0.53	0.49	0.53	0.53	3.92%	1,246
Nov 5, 2025	0.54	0.55	0.51	0.51	0.51	-3.77%	4,806
Nov 4, 2025	0.52	0.55	0.52	0.53	0.53	-	1,964
Nov 3, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	2,931
Nov 2, 2025	0.51	0.52	0.49	0.51	0.51	2.00%	619
Oct 30, 2025	0.46	0.50	0.46	0.50	0.50	4.17%	1,990
Oct 26, 2025	0.47	0.48	0.47	0.48	0.48	4.35%	400
Oct 23, 2025	0.46	0.46	0.46	0.46	0.46	-	235,538
Oct 14, 2025	0.46	0.46	0.46	0.46	0.46	-	884
Oct 13, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	5
Oct 12, 2025	0.45	0.45	0.45	0.45	0.45	-	1
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	2,596
Sep 18, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	102,900
Sep 17, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	316,666
Sep 14, 2025	0.45	0.45	0.45	0.45	0.45	-	1,000
Sep 2, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	162
Sep 1, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	50
Aug 28, 2025	0.46	0.46	0.45	0.45	0.45	2.27%	100,310
Aug 27, 2025	0.44	0.44	0.44	0.44	0.44	-	320
Aug 25, 2025	0.44	0.46	0.44	0.44	0.44	-	50,800
Aug 21, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	21,615
Aug 19, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	36
Aug 13, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	235
Aug 5, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	200
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	100
Jul 30, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	150
Jul 28, 2025	0.45	0.45	0.45	0.45	0.45	-	10,000
Jul 24, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	76,650
Jul 23, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	600
Jul 21, 2025	0.44	0.44	0.43	0.43	0.43	-	8,100
Jul 13, 2025	0.43	0.43	0.43	0.43	0.43	-	21,758
Jun 25, 2025	0.43	0.43	0.43	0.43	0.43	-	10,970
Jun 19, 2025	0.43	0.43	0.43	0.43	0.43	-	30
Jun 11, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	5,635
Jun 4, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	4,000
Jun 3, 2025	0.43	0.43	0.43	0.43	0.43	-	5,000
Jun 2, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	17,000
May 28, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	420
May 27, 2025	0.44	0.46	0.44	0.46	0.46	-	295
May 26, 2025	0.43	0.46	0.43	0.46	0.46	2.22%	1,200
May 22, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	7,505
May 21, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	1,663