Zeta Global Holdings Corp. (FRA:8EO)
Germany · Delayed Price · Currency is EUR 26.35
-0.65 (-2.41%)
At close: Sep 18, 2026
FRA:8EO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 3.67% | 245 |
| Aug 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.92% | - |
| Aug 12, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | 195 |
| Aug 11, 2026 | 23.65 | 25.00 | 23.65 | 25.00 | 25.00 | 3.95% | 1,277 |
| Aug 10, 2026 | 23.20 | 24.05 | 23.05 | 24.05 | 24.05 | 7.13% | 510 |
| Aug 7, 2026 | 22.10 | 22.45 | 22.10 | 22.45 | 22.45 | 1.13% | 444 |
| Aug 6, 2026 | 23.10 | 23.10 | 22.20 | 22.20 | 22.20 | -5.73% | 55 |
| Aug 5, 2026 | 19.54 | 24.05 | 19.54 | 23.55 | 23.55 | 14.04% | 1,835 |
| Aug 4, 2026 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 4.82% | 295 |
| Aug 3, 2026 | 18.76 | 19.70 | 18.76 | 19.70 | 19.70 | 6.26% | 100 |
| Jul 31, 2026 | 18.46 | 18.54 | 18.46 | 18.54 | 18.54 | -3.44% | 267 |
| Jul 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.62% | - |
| Jul 29, 2026 | 19.10 | 19.32 | 19.10 | 19.32 | 19.32 | 4.43% | 60 |
| Jul 28, 2026 | 18.18 | 18.50 | 18.18 | 18.50 | 18.50 | 1.87% | 139 |
| Jul 27, 2026 | 16.78 | 18.16 | 16.78 | 18.16 | 18.16 | 4.73% | 200 |
| Jul 24, 2026 | 16.88 | 17.36 | 16.88 | 17.34 | 17.34 | 2.00% | 455 |
| Jul 23, 2026 | 17.52 | 17.52 | 17.00 | 17.00 | 17.00 | -8.11% | 505 |
| Jul 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.11% | - |
| Jul 21, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.49% | - |
| Jul 20, 2026 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | 3.98% | 1,643 |
| Jul 17, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -8.96% | - |
| Jul 16, 2026 | 19.56 | 19.86 | 19.56 | 19.86 | 19.86 | 1.53% | 1,000 |
| Jul 15, 2026 | 19.52 | 19.82 | 19.52 | 19.56 | 19.56 | 0.51% | 420 |
| Jul 14, 2026 | 19.06 | 19.46 | 19.06 | 19.46 | 19.46 | 1.04% | 220 |
| Jul 13, 2026 | 18.62 | 19.84 | 18.62 | 19.26 | 19.26 | 0.73% | 750 |