Zebra Technologies Corporation (ETR:ZT1A)
Germany · Delayed Price · Currency is EUR 340.00
-5.00 (-1.45%)
At close: Oct 7, 2026
ETR:ZT1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | -1.45% | 1 |
| Oct 6, 2026 | 334.00 | 347.00 | 328.00 | 345.00 | 345.00 | 3.92% | 168 |
| Oct 5, 2026 | 334.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.48% | 27 |
| Oct 2, 2026 | 336.00 | 338.00 | 332.00 | 337.00 | 337.00 | 1.20% | 24 |
| Oct 1, 2026 | 332.00 | 333.00 | 331.00 | 333.00 | 333.00 | 0.30% | 43 |
| Sep 30, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 1.53% | 30 |
| Sep 29, 2026 | 327.00 | 328.00 | 327.00 | 327.00 | 327.00 | 1.87% | 37 |
| Sep 28, 2026 | 326.00 | 326.00 | 321.00 | 321.00 | 321.00 | -0.31% | 150 |
| Sep 25, 2026 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | - | 32 |
| Sep 24, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.92% | 4 |
| Sep 23, 2026 | 317.00 | 325.00 | 317.00 | 325.00 | 325.00 | 4.84% | 27 |
| Sep 22, 2026 | 308.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1.97% | 34 |
| Sep 21, 2026 | 304.00 | 307.00 | 303.00 | 304.00 | 304.00 | 1.00% | 56 |
| Sep 18, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | - | 42 |
| Sep 17, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 1.01% | - |
| Sep 16, 2026 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | 0.68% | - |
| Sep 15, 2026 | 309.00 | 309.00 | 296.00 | 296.00 | 296.00 | -2.95% | - |
| Sep 14, 2026 | 301.00 | 305.00 | 301.00 | 305.00 | 305.00 | - | 30 |
| Sep 11, 2026 | 297.00 | 305.00 | 297.00 | 305.00 | 305.00 | 3.39% | 21 |
| Sep 10, 2026 | 300.00 | 307.00 | 295.00 | 295.00 | 295.00 | -1.34% | 11 |
| Sep 9, 2026 | 306.00 | 306.00 | 299.00 | 299.00 | 299.00 | -5.08% | 32 |
| Sep 8, 2026 | 314.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 5 |
| Sep 7, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3.28% | - |
| Sep 3, 2026 | 317.00 | 317.00 | 304.00 | 305.00 | 305.00 | 0.66% | 245 |
| Sep 2, 2026 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.66% | 6 |
| Sep 1, 2026 | 296.00 | 301.00 | 296.00 | 301.00 | 301.00 | -0.99% | 85 |
| Aug 31, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.94% | - |
| Aug 28, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.96% | - |
| Aug 27, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.97% | - |
| Aug 26, 2026 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | -0.32% | 13 |
| Aug 25, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.65% | - |
| Aug 24, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 36 |
| Aug 20, 2026 | 308.00 | 309.00 | 301.00 | 309.00 | 309.00 | -1.28% | 123 |
| Aug 19, 2026 | 307.00 | 315.00 | 307.00 | 313.00 | 313.00 | -0.95% | 7 |
| Aug 18, 2026 | 313.00 | 316.00 | 313.00 | 316.00 | 316.00 | -1.86% | 109 |
| Aug 14, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -1.83% | 2 |
| Aug 13, 2026 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.61% | 4 |
| Aug 12, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.51% | - |
| Aug 11, 2026 | 332.00 | 332.00 | 331.00 | 331.00 | 331.00 | 0.91% | 40 |
| Aug 10, 2026 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 0.31% | 1 |
| Aug 7, 2026 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 2.19% | 91 |
| Aug 6, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Aug 5, 2026 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | 3.61% | 32 |
| Aug 4, 2026 | 252.00 | 305.00 | 252.00 | 305.00 | 305.00 | 20.08% | 422 |
| Aug 3, 2026 | 261.00 | 261.00 | 254.00 | 254.00 | 254.00 | 0.79% | 275 |
| Jul 31, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.02% | - |
| Jul 30, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 6.47% | 7 |
| Jul 27, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.20% | - |
| Jul 24, 2026 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | -1.73% | 7 |
| Jul 22, 2026 | 230.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 4 |