029 Group SE (ETR:Z29)
Germany · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
At close: Feb 13, 2026
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 16, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.86% | 156 |
| Jan 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 7, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | - | 1 |
| Jan 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -2.42% | 210 |
| Jan 5, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | - | 12 |
| Jan 2, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -2.94% | 250 |
| Dec 30, 2025 | 31.60 | 34.80 | 31.60 | 34.00 | 34.00 | 10.39% | 1,750 |
| Dec 29, 2025 | 26.40 | 30.80 | 26.40 | 30.80 | 30.80 | 17.56% | 450 |
| Dec 23, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -2.24% | 200 |
| Dec 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Dec 19, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -4.86% | 332 |
| Dec 18, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -3.36% | 175 |
| Dec 17, 2025 | 31.60 | 32.60 | 29.80 | 29.80 | 29.80 | -4.49% | 414 |
| Dec 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 15, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -2.50% | 152 |
| Dec 12, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -1.84% | 152 |
| Dec 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Dec 10, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | - | 3 |
| Dec 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Dec 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | 62 |
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Dec 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 2, 2025 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -3.49% | 146 |
| Dec 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |