Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany · Delayed Price · Currency is EUR 10.26
-0.08 (-0.77%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:8ZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% | 250 |
| Oct 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.77% | - |
| Oct 21, 2026 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 0.77% | 250 |
| Oct 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.34% | - |
| Oct 19, 2026 | 10.34 | 10.50 | 10.34 | 10.48 | 10.48 | 1.55% | 120 |
| Oct 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.38% | - |
| Oct 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Oct 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | - |
| Oct 12, 2026 | 10.08 | 10.18 | 10.08 | 10.18 | 10.18 | 3.88% | 550 |
| Oct 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.77% | - |
| Oct 8, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | - |
| Oct 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.72% | - |
| Oct 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.82% | - |
| Oct 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% | - |
| Oct 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | - |
| Oct 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.91% | - |
| Sep 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.10% | - |
| Sep 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.01% | - |
| Sep 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.10% | - |
| Sep 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.01% | - |
| Sep 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.33% | - |
| Sep 23, 2026 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | -0.61% | 510 |
| Sep 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% | - |
| Sep 21, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% | - |
| Sep 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.23% | - |
| Sep 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.22% | - |
| Sep 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.86% | - |
| Sep 15, 2026 | 9.60 | 9.67 | 9.60 | 9.67 | 9.67 | -0.31% | 1,000 |
| Sep 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.73% | - |
| Sep 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.10% | - |
| Sep 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | - |
| Sep 9, 2026 | 9.72 | 9.72 | 9.64 | 9.64 | 9.64 | -1.73% | 282 |
| Sep 8, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.70% | - |
| Sep 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% | - |
| Sep 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.28% | - |
| Sep 3, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% | - |
| Sep 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.18% | - |
| Sep 1, 2026 | 9.76 | 10.06 | 9.76 | 10.06 | 10.06 | -0.40% | 370 |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% | - |
| Aug 28, 2026 | 9.92 | 10.24 | 9.92 | 10.24 | 10.24 | 0.59% | 338 |
| Aug 27, 2026 | 9.44 | 10.18 | 9.44 | 10.18 | 10.18 | 7.61% | 100 |
| Aug 26, 2026 | 9.30 | 9.54 | 9.30 | 9.46 | 9.46 | 1.94% | 1,530 |
| 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% | - |