Skip to main content
logo
Zeta Global Holdings Corp. (FRA:8EO)
Germany flag Germany · Delayed Price · Currency is EUR
18.50
+0.34 (1.87%)
Last updated: Jul 28, 2026, 3:27 PM CET

FRA:8EO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202618.1818.1818.1818.18-0.11%-
Jul 27, 202616.7818.1616.7818.1618.164.73%200
Jul 24, 202616.8817.3616.8817.3417.342.00%455
Jul 23, 202617.5217.5217.0017.0017.00-8.11%505
Jul 22, 202618.5018.5018.5018.5018.50-0.11%-
Jul 21, 202618.5218.5218.5218.5218.52-1.49%-
Jul 20, 202618.7418.8018.7418.8018.803.98%1,643
Jul 17, 202618.0818.0818.0818.0818.08-8.96%-
Jul 16, 202619.5619.8619.5619.8619.861.53%1,000
Jul 15, 202619.5219.8219.5219.5619.560.51%420
Jul 14, 202619.0619.4619.0619.4619.461.04%220
Jul 13, 202618.6219.8418.6219.2619.260.73%750
Jul 10, 202619.1219.1219.1219.1219.120.42%-
Jul 9, 202618.9419.0418.9419.0419.04-0.21%100
Jul 8, 202619.0819.0819.0819.0819.08-0.63%-
Jul 7, 202619.2019.2019.2019.2019.200.95%70
Jul 6, 202618.0819.0218.0819.0219.025.43%585
Jul 3, 202618.0418.0418.0418.0418.04-1.64%-
Jul 2, 202618.3418.3418.3418.3418.34-1.29%-
Jul 1, 202617.3618.5817.3618.5818.587.65%600
Jun 30, 202617.4017.4017.1017.2617.262.74%420
Jun 29, 202616.8016.8016.8016.8016.801.94%-
Jun 26, 202615.6016.4815.6016.4816.483.39%130
Jun 25, 202616.5016.6215.9415.9415.94-7.65%125
Jun 24, 202617.2617.6017.2617.2617.260.94%842
Jun 23, 202615.8017.5815.8017.1017.105.69%595
Jun 22, 202616.3816.7615.9216.1816.18-5.71%630
Jun 19, 202616.5217.6016.5217.1617.165.93%770
Jun 18, 202616.2416.4015.9016.2016.20-0.86%994
Jun 17, 202616.8017.1016.3416.3416.34-2.97%2,467
Jun 16, 202617.0017.3016.7816.8416.84-4.43%185
Jun 15, 202617.9618.2017.1017.6217.621.73%629
Jun 12, 202617.3617.7217.3217.3217.322.24%8,451
Jun 11, 202617.2417.6016.9416.9416.94-4.83%879
Jun 10, 202617.8017.8017.8017.8017.802.42%-
Jun 9, 202618.6218.6217.2417.3817.38-9.38%786
Jun 8, 202618.6419.1818.6419.1819.18-55
Jun 5, 202619.8819.8819.1819.1819.18-4.34%2,205
Jun 4, 202619.2420.1519.2420.0520.052.30%3,377
Jun 3, 202621.4021.5519.6019.6019.60-7.55%1,632
Jun 2, 202621.7521.7520.6021.2021.20-3.64%4,740
Jun 1, 202620.3522.0020.3522.0022.0011.79%3,126
May 29, 202617.3419.6817.3419.6819.6812.84%5,403
May 28, 202616.4817.4416.4817.4417.443.44%555
May 27, 202616.7417.1016.7416.8616.860.36%1,380
May 26, 202616.2816.8016.1616.8016.803.19%594
May 25, 202616.2816.2816.2816.2816.284.63%-
May 22, 202615.5615.5615.5615.5615.560.13%-
May 21, 202615.5415.5415.5415.5415.542.10%350
May 20, 202615.6215.6215.2215.2215.22-10.47%200