Zeta Global Holdings Corp. (ETR:8EO)
Germany · Delayed Price · Currency is EUR 29.05
-0.60 (-2.02%)
At close: Oct 8, 2026
ETR:8EO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.20 | 30.20 | 29.05 | 29.05 | 29.05 | -2.02% | 1,168 |
| Oct 7, 2026 | 29.70 | 30.20 | 29.65 | 29.65 | 29.65 | 0.17% | 675 |
| Oct 6, 2026 | 29.40 | 29.80 | 29.30 | 29.60 | 29.60 | -0.17% | 493 |
| Oct 5, 2026 | 29.15 | 30.95 | 29.15 | 29.65 | 29.65 | 2.95% | 267 |
| Oct 2, 2026 | 28.65 | 29.00 | 28.50 | 28.80 | 28.80 | 1.23% | 683 |
| Oct 1, 2026 | 28.10 | 28.45 | 28.10 | 28.45 | 28.45 | 5.37% | - |
| Sep 30, 2026 | 25.35 | 27.00 | 25.35 | 27.00 | 27.00 | 5.68% | 450 |
| Sep 29, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | 0.79% | 1 |
| Sep 28, 2026 | 25.80 | 25.80 | 25.15 | 25.35 | 25.35 | -3.06% | 168 |
| Sep 25, 2026 | 25.90 | 26.40 | 25.90 | 26.15 | 26.15 | - | 602 |
| Sep 24, 2026 | 26.00 | 26.15 | 25.70 | 26.15 | 26.15 | -2.06% | 448 |
| Sep 23, 2026 | 26.45 | 27.00 | 26.45 | 26.70 | 26.70 | 1.71% | 60 |
| Sep 22, 2026 | 27.20 | 27.45 | 26.25 | 26.25 | 26.25 | -1.13% | 400 |
| Sep 21, 2026 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | 1.92% | 4 |
| Sep 18, 2026 | 26.55 | 26.55 | 26.05 | 26.05 | 26.05 | -3.52% | 1,988 |
| Sep 17, 2026 | 26.95 | 27.10 | 26.90 | 27.00 | 27.00 | -0.37% | 78 |
| Sep 16, 2026 | 26.85 | 27.10 | 26.85 | 27.10 | 27.10 | 0.93% | 19 |
| Sep 15, 2026 | 26.55 | 26.85 | 26.40 | 26.85 | 26.85 | 0.56% | 501 |
| Sep 14, 2026 | 26.00 | 26.80 | 26.00 | 26.70 | 26.70 | 1.91% | 187 |
| Sep 11, 2026 | 26.45 | 26.55 | 26.20 | 26.20 | 26.20 | -1.32% | - |
| Sep 10, 2026 | 26.25 | 26.55 | 26.20 | 26.55 | 26.55 | 0.95% | - |
| Sep 9, 2026 | 26.50 | 27.20 | 26.05 | 26.30 | 26.30 | -0.19% | 1,053 |
| Sep 8, 2026 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | -3.12% | 1,700 |
| Sep 7, 2026 | 27.45 | 27.60 | 26.95 | 27.20 | 27.20 | 0.93% | 4,703 |
| Sep 4, 2026 | 28.40 | 28.40 | 26.95 | 26.95 | 26.95 | -1.82% | 1,609 |
| Sep 3, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.62% | 25 |
| Sep 2, 2026 | 26.75 | 27.25 | 26.75 | 26.75 | 26.75 | -2.01% | 494 |
| Sep 1, 2026 | 26.10 | 27.30 | 26.05 | 27.30 | 27.30 | 3.21% | 696 |
| Aug 31, 2026 | 25.95 | 26.50 | 25.85 | 26.45 | 26.45 | -0.19% | 766 |
| Aug 28, 2026 | 25.80 | 26.50 | 25.65 | 26.50 | 26.50 | 3.92% | 1,202 |
| Aug 27, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 6.03% | 10 |
| Aug 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.41% | 70 |
| Aug 25, 2026 | 23.90 | 24.15 | 23.90 | 24.15 | 24.15 | -1.63% | 314 |
| Aug 24, 2026 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | 1.03% | 1,369 |
| Aug 21, 2026 | 23.80 | 24.30 | 23.65 | 24.30 | 24.30 | 1.46% | 2,619 |
| Aug 20, 2026 | 24.70 | 24.70 | 23.95 | 23.95 | 23.95 | -4.39% | 807 |
| Aug 19, 2026 | 23.95 | 25.05 | 23.95 | 25.05 | 25.05 | 1.21% | 1,645 |
| Aug 18, 2026 | 24.55 | 25.20 | 24.55 | 24.75 | 24.75 | - | 2,835 |
| Aug 17, 2026 | 25.05 | 25.25 | 24.75 | 24.75 | 24.75 | -1.98% | 1,096 |
| Aug 14, 2026 | 25.45 | 25.60 | 25.10 | 25.25 | 25.25 | 2.23% | 2,075 |
| Aug 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | 55 |
| Aug 12, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -0.20% | 150 |
| Aug 11, 2026 | 23.85 | 24.55 | 23.55 | 24.55 | 24.55 | 4.03% | 1,602 |
| Aug 10, 2026 | 23.10 | 23.80 | 22.95 | 23.60 | 23.60 | 3.28% | 3,294 |
| Aug 7, 2026 | 22.30 | 22.85 | 22.20 | 22.85 | 22.85 | 2.47% | 1,656 |
| Aug 6, 2026 | 23.05 | 23.35 | 22.15 | 22.30 | 22.30 | -4.50% | 5,795 |
| Aug 5, 2026 | 19.72 | 24.65 | 19.54 | 23.35 | 23.35 | 14.74% | 10,086 |
| Aug 4, 2026 | 20.10 | 20.75 | 19.94 | 20.35 | 20.35 | 3.93% | 376 |
| Aug 3, 2026 | 18.70 | 19.76 | 18.70 | 19.58 | 19.58 | 7.11% | 3,166 |
| Jul 31, 2026 | 18.88 | 18.88 | 18.28 | 18.28 | 18.28 | 0.11% | 130 |