Zoomd Technologies Ltd. (FRA:3ZD)
Germany · Delayed Price · Currency is EUR 0.7500
-0.0400 (-5.06%)
At close: Dec 19, 2025
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | -5.06% | 2,965 |
| Dec 18, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 1.28% | 127 |
| Dec 17, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 4.00% | 13,476 |
| Dec 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Dec 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.03% | - |
| Dec 12, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 6.71% | - |
| Dec 11, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.68% | - |
| Dec 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -1.99% | - |
| Dec 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.36% | - |
| Dec 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.55% | - |
| Dec 5, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 1.20% | - |
| Dec 4, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -1.18% | - |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.00% | - |
| Dec 1, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | -22.41% | 40 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Nov 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Nov 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Nov 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | - |
| Nov 20, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Nov 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Nov 10, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 5, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | - |
| Nov 4, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -6.85% | 10,000 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 25 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Oct 28, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | - |
| Oct 27, 2025 | 1.60 | 1.62 | 1.51 | 1.51 | 1.51 | -5.63% | 100 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 10.34% | - |
| Oct 23, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Oct 22, 2025 | 1.36 | 1.44 | 1.35 | 1.40 | 1.40 | 2.94% | 49,000 |
| Oct 21, 2025 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 10.57% | 50,000 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |