Zeta Global Holdings Corp. (FRA:8EO)
Germany · Delayed Price · Currency is EUR 21.30
+1.20 (5.97%)
At close: Jan 9, 2026
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -10.03% | 60 |
| Nov 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | - |
| Nov 12, 2025 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | -1.98% | 650 |
| Nov 11, 2025 | 17.00 | 17.65 | 16.85 | 17.65 | 17.65 | 2.92% | 1,125 |
| Nov 10, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 11.36% | 90 |
| Nov 7, 2025 | 16.50 | 16.50 | 15.40 | 15.40 | 15.40 | -8.88% | 1,575 |
| Nov 6, 2025 | 17.05 | 17.40 | 16.90 | 16.90 | 16.90 | 0.60% | 650 |
| Nov 5, 2025 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 14.68% | 2,750 |
| Nov 4, 2025 | 14.85 | 14.95 | 14.65 | 14.65 | 14.65 | -4.25% | 650 |
| Nov 3, 2025 | 15.40 | 15.95 | 15.30 | 15.30 | 15.30 | 0.33% | 1,086 |
| Oct 31, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.99% | 20 |
| Oct 30, 2025 | 15.05 | 15.25 | 15.05 | 15.10 | 15.10 | -2.58% | 6,311 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | -2.82% | 297 |
| Oct 28, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.15% | - |
| Oct 27, 2025 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | -1.51% | 3,793 |