Zeta Global Holdings Corp. (FRA:8EO)
Germany · Delayed Price · Currency is EUR 15.80
-0.35 (-2.17%)
At close: Jan 30, 2026
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -2.17% | 150 |
| Jan 29, 2026 | 16.90 | 16.95 | 16.00 | 16.15 | 16.15 | -2.71% | 990 |
| Jan 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jan 27, 2026 | 17.60 | 18.05 | 16.80 | 16.80 | 16.80 | -5.88% | 759 |
| Jan 26, 2026 | 18.30 | 18.40 | 17.85 | 17.85 | 17.85 | -4.80% | 900 |
| Jan 23, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | 1.35% | 407 |
| Jan 22, 2026 | 17.45 | 18.50 | 17.45 | 18.50 | 18.50 | 8.82% | 156 |
| Jan 21, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -4.23% | 370 |
| Jan 20, 2026 | 16.65 | 17.75 | 16.65 | 17.75 | 17.75 | 3.50% | 500 |
| Jan 19, 2026 | 17.40 | 17.40 | 17.15 | 17.15 | 17.15 | -8.53% | 630 |
| Jan 16, 2026 | 18.65 | 18.75 | 18.65 | 18.75 | 18.75 | -1.83% | 320 |
| Jan 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% | - |
| Jan 14, 2026 | 20.00 | 20.30 | 19.05 | 19.05 | 19.05 | -7.07% | 6,506 |
| Jan 13, 2026 | 20.60 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 106 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -2.35% | 1,214 |
| Jan 9, 2026 | 20.20 | 21.30 | 20.20 | 21.30 | 21.30 | 5.97% | 1,256 |
| Jan 8, 2026 | 19.55 | 20.10 | 19.55 | 20.10 | 20.10 | 0.50% | 1,121 |
| Jan 7, 2026 | 20.20 | 20.50 | 20.00 | 20.00 | 20.00 | 1.27% | 1,919 |
| Jan 6, 2026 | 20.20 | 20.70 | 19.30 | 19.75 | 19.75 | 6.18% | 3,558 |
| Jan 5, 2026 | 17.20 | 18.60 | 17.20 | 18.60 | 18.60 | 9.73% | 1,066 |
| Jan 2, 2026 | 17.70 | 17.70 | 16.90 | 16.95 | 16.95 | -1.45% | 1,978 |
| Dec 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 50 |
| Dec 29, 2025 | 17.55 | 17.70 | 17.20 | 17.20 | 17.20 | 10.97% | 3,160 |
| Dec 23, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.32% | 274 |
| Dec 22, 2025 | 15.30 | 15.45 | 15.30 | 15.45 | 15.45 | 1.31% | 100 |
| Dec 19, 2025 | 15.05 | 15.25 | 15.05 | 15.25 | 15.25 | 1.33% | 450 |
| Dec 18, 2025 | 14.70 | 15.10 | 14.70 | 15.05 | 15.05 | -1.63% | 470 |
| Dec 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.15% | - |
| Dec 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.28% | 1,000 |
| Dec 15, 2025 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -7.32% | 200 |
| Dec 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | - |
| Dec 11, 2025 | 16.15 | 16.60 | 16.15 | 16.55 | 16.55 | -0.30% | 490 |
| Dec 10, 2025 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 0.30% | 645 |
| Dec 9, 2025 | 16.35 | 16.55 | 16.35 | 16.55 | 16.55 | -0.60% | 200 |
| Dec 8, 2025 | 16.20 | 16.65 | 16.20 | 16.65 | 16.65 | 5.38% | 600 |
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.96% | - |
| Dec 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 3.30% | - |
| Dec 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.88% | - |
| Dec 2, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.63% | 50 |
| Dec 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.92% | - |
| Nov 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 26, 2025 | 15.55 | 15.75 | 15.55 | 15.70 | 15.70 | 0.32% | 5,000 |
| Nov 25, 2025 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | 0.97% | 17,360 |
| Nov 24, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 12.73% | 350 |
| Nov 21, 2025 | 14.35 | 14.45 | 13.75 | 13.75 | 13.75 | -2.83% | 465 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.15 | 14.15 | 14.15 | -4.39% | 5,115 |
| Nov 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Nov 17, 2025 | 15.80 | 16.30 | 14.80 | 14.80 | 14.80 | -5.73% | 820 |