Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany · Delayed Price · Currency is EUR 9.46
+0.18 (1.94%)
At close: Aug 26, 2026
FRA:8ZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% | - |
| Aug 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% | - |
| Aug 21, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Aug 20, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Aug 19, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | - |
| Aug 18, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.59% | - |
| Aug 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.84% | - |
| Aug 14, 2026 | 9.34 | 9.50 | 9.34 | 9.49 | 9.49 | 2.48% | 680 |
| Aug 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Aug 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Aug 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.09% | - |
| Aug 10, 2026 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 1.38% | 800 |
| Aug 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% | - |
| Aug 6, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | - |
| Aug 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.86% | - |
| Aug 4, 2026 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | -1.33% | 740 |
| Aug 3, 2026 | 9.49 | 9.81 | 9.49 | 9.81 | 9.81 | 2.94% | 100 |
| Jul 31, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% | - |
| Jul 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% | - |
| Jul 29, 2026 | 9.57 | 9.72 | 9.57 | 9.72 | 9.72 | 4.52% | 1,712 |
| Jul 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.38% | - |
| Jul 27, 2026 | 9.19 | 9.43 | 9.19 | 9.43 | 9.43 | 2.61% | 370 |
| Jul 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.45% | 200 |
| Jul 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.43% | - |
| Jul 22, 2026 | 8.99 | 9.10 | 8.99 | 9.10 | 9.10 | 0.89% | 1,000 |
| Jul 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jul 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| Jul 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 3.70% | - |
| Jul 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.81% | - |
| Jul 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.49% | - |
| Jul 14, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | -0.23% | 225 |
| Jul 13, 2026 | 8.66 | 8.76 | 8.66 | 8.74 | 8.74 | 0.46% | 210 |
| Jul 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.46% | - |
| Jul 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.24% | - |
| Jul 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.90% | - |
| Jul 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.00% | - |
| Jul 3, 2026 | 8.89 | 8.97 | 8.89 | 8.97 | 8.97 | 3.10% | 110 |
| Jul 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.01% | - |
| Jul 1, 2026 | 8.77 | 8.97 | 8.77 | 8.97 | 8.97 | 1.82% | 120 |
| Jun 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.23% | - |
| Jun 29, 2026 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.36% | 4,000 |
| Jun 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | - |
| Jun 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | - |
| Jun 23, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | -0.56% | 600 |
| Jun 22, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.49% | 401 |
| Jun 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% | - |
| Jun 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.79% | - |
| Jun 17, 2026 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | -1.67% | 100 |