ASE:ZARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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