Zotefoams plc (BST:23Z)
Germany · Delayed Price · Currency is EUR 5.20
+0.10 (1.96%)
At close: Oct 9, 2026
BST:23Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Oct 8, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | - | - |
| Oct 7, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | - | - |
| Oct 6, 2026 | 4.90 | 5.30 | 4.90 | 5.10 | 5.10 | 2.00% | - |
| Oct 5, 2026 | 4.84 | 5.10 | 4.84 | 5.00 | 5.00 | 2.04% | - |
| Oct 2, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | - | - |
| Oct 1, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Sep 30, 2026 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | 1.00% | - |
| Sep 29, 2026 | 4.86 | 5.05 | 4.86 | 5.00 | 5.00 | 0.81% | - |
| Sep 28, 2026 | 4.90 | 5.10 | 4.90 | 4.96 | 4.96 | -0.80% | - |
| Sep 25, 2026 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | 0.81% | - |
| Sep 24, 2026 | 4.80 | 4.98 | 4.80 | 4.96 | 4.96 | 1.22% | - |
| Sep 23, 2026 | 4.90 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 22, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 21, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Sep 18, 2026 | 5.10 | 5.30 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Sep 17, 2026 | 4.78 | 5.25 | 4.76 | 5.20 | 5.20 | 7.00% | - |
| Sep 16, 2026 | 4.90 | 5.10 | 4.72 | 4.86 | 4.86 | -2.80% | - |
| Sep 15, 2026 | 5.00 | 5.15 | 4.98 | 5.00 | 5.00 | -1.96% | - |
| Sep 14, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Sep 11, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Sep 10, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | - | - |
| Sep 9, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Sep 8, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | - | - |
| Sep 7, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | - | - |
| Sep 4, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 0.98% | - |
| Sep 3, 2026 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | -0.38% | - |
| Sep 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.12 | 0.98% | - |
| Sep 1, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.07 | - | - |
| Aug 31, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.07 | - | - |
| Aug 28, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.07 | 0.99% | - |
| Aug 27, 2026 | 4.90 | 5.10 | 4.90 | 5.05 | 5.02 | - | - |
| Aug 26, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.02 | - | - |
| Aug 25, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.02 | -0.98% | - |
| Aug 24, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.07 | 2.82% | - |
| Aug 21, 2026 | 4.86 | 5.05 | 4.86 | 4.96 | 4.93 | - | - |
| Aug 20, 2026 | 4.90 | 5.10 | 4.90 | 4.96 | 4.93 | -0.80% | - |
| Aug 19, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 4.97 | - | - |
| Aug 18, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 4.97 | -1.96% | - |
| Aug 17, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.07 | - | - |
| Aug 14, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.07 | 0.99% | - |
| Aug 13, 2026 | 4.76 | 5.15 | 4.76 | 5.05 | 5.02 | 3.91% | - |
| Aug 12, 2026 | 5.00 | 5.15 | 4.86 | 4.86 | 4.83 | -4.71% | - |
| Aug 11, 2026 | 4.90 | 5.20 | 4.90 | 5.10 | 5.07 | 2.00% | - |
| Aug 10, 2026 | 4.70 | 5.05 | 4.70 | 5.00 | 4.97 | 4.17% | - |
| Aug 7, 2026 | 4.76 | 4.92 | 4.74 | 4.80 | 4.77 | -1.23% | - |
| Aug 6, 2026 | 5.10 | 5.20 | 4.86 | 4.86 | 4.83 | -6.54% | - |
| Aug 5, 2026 | 5.15 | 5.35 | 5.00 | 5.20 | 5.17 | -0.95% | - |
| Aug 4, 2026 | 5.10 | 5.40 | 5.10 | 5.25 | 5.22 | 0.96% | - |
| Aug 3, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.17 | -1.89% | - |