Skip to main content
logo
Zeta Global Holdings Corp. (ETR:8EO)
Germany flag Germany · Delayed Price · Currency is EUR
24.30
+0.35 (1.46%)
At close: Aug 21, 2026

ETR:8EO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.8024.3023.6524.3024.301.46%2,619
Aug 20, 202624.7024.7023.9523.9523.95-4.39%807
Aug 19, 202623.9525.0523.9525.0525.051.21%1,645
Aug 18, 202624.5525.2024.5524.7524.75-2,835
Aug 17, 202625.0525.2524.7524.7524.75-1.98%1,096
Aug 14, 202625.4525.6025.1025.2525.252.23%2,075
Aug 13, 202624.7024.7024.7024.7024.700.82%55
Aug 12, 202624.4024.5024.4024.5024.50-0.20%150
Aug 11, 202623.8524.5523.5524.5524.554.03%1,602
Aug 10, 202623.1023.8022.9523.6023.603.28%3,294
Aug 7, 202622.3022.8522.2022.8522.852.47%1,656
Aug 6, 202623.0523.3522.1522.3022.30-4.50%5,795
Aug 5, 202619.7224.6519.5423.3523.3514.74%10,086
Aug 4, 202620.1020.7519.9420.3520.353.93%376
Aug 3, 202618.7019.7618.7019.5819.587.11%3,166
Jul 31, 202618.8818.8818.2818.2818.280.11%130
Jul 30, 202619.2419.2418.2618.2618.26-6.45%505
Jul 29, 202619.3619.8219.3619.5219.524.16%8,192
Jul 28, 202618.4018.7418.4018.7418.744.81%221
Jul 27, 202617.0017.8817.0017.8817.884.20%2,362
Jul 24, 202617.7217.7216.8217.1617.160.70%25,896
Jul 23, 202617.7017.7017.0417.0417.04-5.12%100
Jul 22, 202618.4218.4217.8617.9617.96-4.67%2,143
Jul 21, 202618.8418.8418.7618.8418.840.96%100
Jul 20, 202619.0019.0418.2818.6618.66-0.32%3,706
Jul 17, 202618.7819.1418.7218.7218.72-1.78%4,211
Jul 16, 202619.6219.8419.0619.0619.06-3.35%268
Jul 15, 202619.8419.9419.7219.7219.722.18%7,332
Jul 14, 202619.4419.4419.3019.3019.30-1.73%1,253
Jul 13, 202619.0019.6419.0019.6419.644.36%1,615
Jul 10, 202619.4019.4418.6818.8218.82-2.79%6,414
Jul 9, 202618.6219.4818.6219.3619.364.42%1,002
Jul 8, 202618.4018.9018.4018.5418.54-4.63%850
Jul 7, 202619.6819.6819.4019.4419.446.23%3,365
Jul 6, 202618.3818.3818.3018.3018.30-0.33%290
Jul 3, 202618.3618.3618.3618.3618.36-26
Jul 2, 202618.4018.5018.1618.3618.36-0.97%8,590
Jul 1, 202618.4818.6818.4818.5418.549.45%128
Jun 30, 202617.5417.5416.9416.9416.94-1.51%736
Jun 29, 202616.7617.4816.7617.2017.203.61%1,730
Jun 26, 202615.8016.6015.6416.6016.603.36%1,534
Jun 25, 202617.1217.1215.8816.0616.06-6.41%2,267
Jun 24, 202617.2417.6217.0217.1617.16-1.49%4,319
Jun 23, 202616.2817.7216.2817.4217.428.74%4,674
Jun 22, 202616.6016.7016.0016.0216.02-0.99%9,678
Jun 18, 202616.3816.4815.6216.1816.18-4.15%18,920
Jun 17, 202616.9216.9216.4016.8816.880.12%4,402
Jun 16, 202617.2817.3016.7816.8616.86-1.40%3,903
Jun 15, 202618.1418.2017.0017.1017.10-1.95%4,653
Jun 12, 202618.0018.0017.1017.4417.442.83%1,751