Zeta Global Holdings Corp. (BST:8EO)
Germany · Delayed Price · Currency is EUR 27.55
-1.25 (-4.34%)
At close: Oct 30, 2026
BST:8EO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.30 | 28.70 | 27.20 | 27.55 | 27.55 | -4.34% | 1,000 |
| Oct 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Oct 28, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.84% | - |
| Oct 27, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.32% | - |
| Oct 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.50% | - |
| Oct 23, 2026 | 29.60 | 30.35 | 29.40 | 30.20 | 30.20 | 1.00% | 275 |
| Oct 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Oct 21, 2026 | 30.05 | 31.05 | 29.70 | 30.35 | 30.35 | 2.02% | 210 |
| Oct 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.59% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.02% | - |
| Oct 16, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -5.85% | - |
| Oct 15, 2026 | 28.05 | 29.90 | 27.35 | 29.90 | 29.90 | 3.10% | 79 |
| Oct 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.13% | - |
| Oct 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.67% | - |
| Oct 12, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.69% | - |
| Oct 9, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.51% | - |
| Oct 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.16% | - |
| Oct 7, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 3.09% | - |
| Oct 6, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.68% | - |
| Oct 5, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.21% | - |
| Oct 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | - |
| Oct 1, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.23% | - |
| Sep 30, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 9.22% | - |
| Sep 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.58% | - |
| Sep 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.58% | - |
| Sep 25, 2026 | 25.70 | 26.20 | 25.65 | 25.80 | 25.80 | -0.39% | - |
| Sep 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Sep 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.87% | - |
| Sep 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.93% | - |
| Sep 21, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 3.26% | - |
| Sep 18, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.32% | - |
| Sep 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.31% | - |
| Sep 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Sep 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | - |
| Sep 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.45% | - |
| Sep 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | - |
| Sep 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.94% | - |
| Sep 8, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.57% | - |
| Sep 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | - |
| Sep 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.93% | - |
| Sep 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.46% | - |
| Sep 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.19% | - |
| Sep 1, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.20% | - |
| Aug 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.95% | - |
| Aug 28, 2026 | 25.75 | 26.40 | 25.60 | 26.35 | 26.35 | 1.35% | - |
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7.22% | - |
| Aug 26, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.11% | - |
| Aug 25, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.86% | - |
| Aug 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.21% | - |