Zeta Global Holdings Corp. (FRA:8EO)
Germany · Delayed Price · Currency is EUR 29.50
-0.20 (-0.67%)
At close: Oct 23, 2026
FRA:8EO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| Oct 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -3.73% | - |
| Oct 21, 2026 | 30.00 | 30.85 | 30.00 | 30.85 | 30.85 | 7.30% | 400 |
| Oct 20, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.17% | - |
| Oct 19, 2026 | 28.60 | 28.80 | 28.45 | 28.80 | 28.80 | -8.72% | 207 |
| Oct 16, 2026 | 29.80 | 31.65 | 29.80 | 31.55 | 31.55 | 12.68% | 342 |
| Oct 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.25% | - |
| Oct 14, 2026 | 30.05 | 30.05 | 29.55 | 29.55 | 29.55 | -0.34% | 40 |
| Oct 13, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% | - |
| Oct 12, 2026 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 0.85% | 50 |
| Oct 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.68% | - |
| Oct 8, 2026 | 30.05 | 30.20 | 29.80 | 29.80 | 29.80 | - | 416 |
| Oct 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.88% | - |
| Oct 6, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.35% | - |
| Oct 5, 2026 | 29.00 | 29.65 | 29.00 | 29.65 | 29.65 | 2.77% | 1,117 |
| Oct 2, 2026 | 28.80 | 28.85 | 28.80 | 28.85 | 28.85 | 1.76% | 500 |
| Oct 1, 2026 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | 0.71% | 100 |
| Sep 30, 2026 | 25.45 | 28.15 | 25.45 | 28.15 | 28.15 | 11.26% | 800 |
| Sep 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | - |
| Sep 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.12% | - |
| Sep 25, 2026 | 25.75 | 26.70 | 25.75 | 26.70 | 26.70 | 3.29% | 60 |
| Sep 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.52% | - |
| Sep 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -5.06% | - |
| Sep 22, 2026 | 27.05 | 27.65 | 27.05 | 27.65 | 27.65 | 5.33% | 90 |
| Sep 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% | - |
| Sep 18, 2026 | 26.55 | 26.55 | 26.35 | 26.35 | 26.35 | -2.41% | 70 |
| Sep 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.31% | - |
| Sep 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | - |
| Sep 15, 2026 | 26.45 | 26.55 | 26.45 | 26.55 | 26.55 | -1.12% | 100 |
| Sep 14, 2026 | 25.80 | 26.85 | 25.80 | 26.85 | 26.85 | 2.48% | 534 |
| Sep 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.58% | - |
| Sep 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% | - |
| Sep 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.57% | - |
| Sep 8, 2026 | 26.70 | 26.70 | 26.30 | 26.50 | 26.50 | -3.64% | 57 |
| Sep 7, 2026 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | -1.08% | 50 |
| Sep 4, 2026 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | 1.46% | 200 |
| Sep 3, 2026 | 25.95 | 27.40 | 25.95 | 27.40 | 27.40 | 2.43% | 1,025 |
| Sep 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.65% | 5 |
| Sep 1, 2026 | 26.65 | 27.20 | 26.65 | 27.20 | 27.20 | 2.45% | 1,032 |
| Aug 31, 2026 | 26.05 | 26.55 | 25.80 | 26.55 | 26.55 | 0.38% | 1,022 |
| Aug 28, 2026 | 25.70 | 26.45 | 25.70 | 26.45 | 26.45 | 8.40% | 220 |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Aug 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.05% | - |
| Aug 25, 2026 | 24.25 | 24.25 | 23.75 | 23.85 | 23.85 | -4.02% | 644 |
| Aug 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 5.30% | 41 |
| Aug 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 20, 2026 | 24.55 | 24.55 | 23.80 | 23.80 | 23.80 | -0.83% | 95 |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | - |
| Aug 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | - |
| Aug 17, 2026 | 24.95 | 24.95 | 24.55 | 24.55 | 24.55 | -3.35% | 160 |