ASE:ZARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	303
Apr 24, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	4,401
Apr 15, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	17
Mar 17, 2025	0.43	0.43	0.43	0.43	0.43	-	305
Feb 13, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	801
Feb 5, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	129
Jan 30, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	300
Jan 29, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	50
Jan 28, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	50
Jan 23, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	20
Jan 22, 2025	0.49	0.49	0.49	0.49	0.49	-3.92%	100
Jan 21, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	150
Jan 13, 2025	0.52	0.53	0.49	0.53	0.53	3.92%	1,194
Jan 12, 2025	0.51	0.51	0.51	0.51	0.51	4.08%	644
Jan 9, 2025	0.49	0.49	0.49	0.49	0.49	4.26%	944
Jan 8, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	100