Zeta Global Holdings Corp. (FRA:8EO)
Germany · Delayed Price · Currency is EUR 12.70
-1.35 (-9.61%)
At close: Mar 27, 2026
FRA:8EO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 12.70 | 12.70 | 12.70 | -9.61% | 852 |
| Mar 26, 2026 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | 30 |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.98% | 40 |
| Mar 24, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 5.24% | - |
| Mar 23, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -3.38% | 625 |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Mar 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.62% | 35 |
| Mar 18, 2026 | 15.65 | 15.65 | 15.25 | 15.25 | 15.25 | -3.79% | 131 |
| Mar 17, 2026 | 15.35 | 15.95 | 15.35 | 15.85 | 15.85 | 1.60% | 200 |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | - |
| Mar 11, 2026 | 15.65 | 15.65 | 15.35 | 15.35 | 15.35 | -2.54% | 63 |
| Mar 10, 2026 | 16.20 | 16.20 | 15.75 | 15.75 | 15.75 | 0.32% | 330 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Mar 6, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 1.89% | 165 |
| Mar 5, 2026 | 16.00 | 16.35 | 15.90 | 15.90 | 15.90 | -1.85% | 485 |
| Mar 4, 2026 | 15.30 | 16.20 | 15.30 | 16.20 | 16.20 | 6.58% | 240 |
| Mar 3, 2026 | 14.45 | 15.20 | 14.45 | 15.20 | 15.20 | 4.11% | 1,000 |
| Mar 2, 2026 | 13.80 | 14.60 | 13.80 | 14.60 | 14.60 | -3.63% | 502 |
| Feb 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.88% | - |
| Feb 26, 2026 | 14.80 | 15.70 | 14.80 | 15.60 | 15.60 | 6.85% | 1,988 |
| Feb 25, 2026 | 14.95 | 15.10 | 14.25 | 14.60 | 14.60 | 8.55% | 3,650 |
| Feb 24, 2026 | 12.90 | 13.45 | 12.80 | 13.45 | 13.45 | 6.32% | 3,170 |
| Feb 23, 2026 | 13.50 | 13.50 | 12.65 | 12.65 | 12.65 | -6.64% | 535 |
| Feb 20, 2026 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | 3.44% | 75 |
| Feb 19, 2026 | 13.30 | 13.60 | 13.10 | 13.10 | 13.10 | -2.60% | 2,226 |
| Feb 18, 2026 | 12.80 | 13.45 | 12.80 | 13.45 | 13.45 | 3.46% | 700 |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 80 |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Feb 13, 2026 | 12.35 | 13.10 | 12.35 | 13.10 | 13.10 | 5.65% | 1,330 |
| Feb 12, 2026 | 13.45 | 13.70 | 12.35 | 12.40 | 12.40 | -8.15% | 1,095 |
| Feb 11, 2026 | 14.35 | 14.35 | 13.50 | 13.50 | 13.50 | -7.22% | 650 |
| Feb 10, 2026 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | 1.75% | 500 |
| Feb 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 6, 2026 | 13.20 | 14.10 | 13.15 | 14.10 | 14.10 | 2.55% | 1,310 |
| Feb 5, 2026 | 14.65 | 14.80 | 13.75 | 13.75 | 13.75 | -7.72% | 375 |
| Feb 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.11% | - |
| Feb 3, 2026 | 15.95 | 15.95 | 14.45 | 14.45 | 14.45 | -4.62% | 425 |
| Feb 2, 2026 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -4.11% | 191 |
| 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 |