Skip to main content
logo
ZOO Digital Group plc (FRA:2ZD)
Germany flag Germany · Delayed Price · Currency is EUR
0.1330
-0.0210 (-13.64%)
Last updated: Feb 23, 2026, 8:03 AM CET

ZOO Digital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20260.130.130.130.13--13.64%-
Feb 20, 20260.150.150.150.150.15-8.88%-
Feb 19, 20260.150.170.150.170.17-0.59%-
Feb 18, 20260.150.170.150.170.172.41%-
Feb 17, 20260.140.170.140.170.175.73%-
Feb 16, 20260.140.160.140.160.16--
Feb 13, 20260.140.160.140.160.16--
Feb 12, 20260.130.160.130.160.161.95%-
Feb 11, 20260.140.150.140.150.15-1.91%-
Feb 10, 20260.160.160.160.160.16-11.30%-
Feb 9, 20260.150.180.150.180.184.73%-
Feb 6, 20260.150.170.150.170.171.20%-
Feb 5, 20260.150.170.150.170.17-4.02%-
Feb 4, 20260.130.170.130.170.1716.00%-
Feb 3, 20260.090.150.090.150.1536.36%-
Feb 2, 20260.080.110.080.110.1113.40%-
Jan 30, 20260.080.100.080.100.10--
Jan 29, 20260.080.100.080.100.10--
Jan 28, 20260.080.100.080.100.100.52%-
Jan 27, 20260.090.100.090.100.10-8.96%-
Jan 26, 20260.090.110.090.110.11--
Jan 23, 20260.090.110.090.110.110.95%-
Jan 22, 20260.090.110.090.110.11--
Jan 21, 20260.090.110.090.110.11--
Jan 20, 20260.080.110.080.110.111.94%-
Jan 19, 20260.090.100.090.100.10-2.83%-
Jan 16, 20260.090.140.090.110.11-142
Jan 15, 20260.090.110.090.110.11--
Jan 14, 20260.090.110.090.110.11--
Jan 13, 20260.090.110.090.110.11--
Jan 12, 20260.090.110.090.110.11--
Jan 9, 20260.090.110.090.110.11--
Jan 8, 20260.090.110.090.110.11--
Jan 7, 20260.090.110.090.110.11--
Jan 6, 20260.090.110.090.110.11--
Jan 5, 20260.090.110.090.110.110.95%-
Jan 2, 20260.090.110.090.110.1110.53%-
Dec 30, 20250.090.100.090.100.10-12.04%-
Dec 29, 20250.090.110.090.110.11-2.70%-
Dec 23, 20250.100.110.100.110.11-4.31%-
Dec 22, 20250.100.120.100.120.12--
Dec 19, 20250.100.120.100.120.12--
Dec 18, 20250.100.120.100.120.12--
Dec 17, 20250.090.120.090.120.122.65%-
Dec 16, 20250.090.110.090.110.11--
Dec 15, 20250.090.110.090.110.11--
Dec 12, 20250.100.110.100.110.11-2.59%-
Dec 11, 20250.100.120.100.120.12--
Dec 10, 20250.100.120.100.120.12--
Dec 9, 20250.090.120.090.120.127.41%-