Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany · Delayed Price · Currency is EUR 8.94
-0.21 (-2.30%)
Last updated: Jun 3, 2026, 5:10 PM CET
FRA:8ZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.02 | 9.03 | 9.02 | 9.03 | - | -1.31% | - |
| Jun 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.72% | - |
| Jun 1, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.38% | - |
| May 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% | - |
| May 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% | - |
| May 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 1,820 |
| May 26, 2026 | 9.59 | 9.72 | 9.52 | 9.52 | 9.52 | -3.35% | 1,820 |
| May 25, 2026 | 9.54 | 9.85 | 9.54 | 9.85 | 9.85 | 3.25% | 110 |
| May 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.81% | - |
| May 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -2.40% | - |
| May 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.24% | - |
| May 19, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.16% | - |
| May 18, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 1.82% | 1,058 |
| May 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.06% | - |
| May 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.67% | - |
| May 13, 2026 | 9.33 | 9.59 | 9.33 | 9.59 | 9.59 | 1.70% | 200 |
| May 12, 2026 | 9.29 | 9.43 | 9.29 | 9.43 | 9.43 | 1.51% | 150 |
| May 11, 2026 | 9.22 | 9.29 | 9.22 | 9.29 | 9.29 | 1.64% | 10 |
| May 8, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.77% | - |
| May 7, 2026 | 9.23 | 9.40 | 9.23 | 9.40 | 9.40 | -0.63% | 346 |
| May 6, 2026 | 9.18 | 9.46 | 9.18 | 9.46 | 9.46 | 2.49% | 140 |
| May 5, 2026 | 9.12 | 9.23 | 9.12 | 9.23 | 9.23 | 0.76% | 100 |
| May 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.55% | 50 |
| Apr 30, 2026 | 8.69 | 9.02 | 8.69 | 9.02 | 9.02 | 1.69% | 450 |
| Apr 29, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.91% | - |
| Apr 28, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.69% | - |
| Apr 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.58% | 150 |
| Apr 24, 2026 | 8.50 | 8.61 | 8.50 | 8.61 | 8.61 | -0.81% | 5,000 |
| Apr 23, 2026 | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | - | 55 |
| Apr 22, 2026 | 8.57 | 8.68 | 8.57 | 8.68 | 8.68 | -1.70% | 40 |
| Apr 21, 2026 | 8.54 | 8.83 | 8.54 | 8.83 | 8.83 | 3.64% | 2,390 |
| Apr 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.73% | 250 |
| Apr 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.57% | - |
| Apr 16, 2026 | 8.66 | 8.91 | 8.58 | 8.72 | 8.72 | 3.22% | 1,935 |
| Apr 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.45 | -1.09% | - |
| Apr 14, 2026 | 9.36 | 9.36 | 9.15 | 9.15 | 8.54 | -2.87% | 100 |
| Apr 13, 2026 | 9.28 | 9.42 | 9.15 | 9.42 | 8.79 | 2.17% | 2,562 |
| Apr 10, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.61 | 0.88% | 115 |
| Apr 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.53 | -1.93% | - |
| Apr 8, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.70 | 0.32% | - |
| Apr 7, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 8.67 | 3.80% | 239 |
| Apr 2, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.35 | -3.56% | 120 |
| Apr 1, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 8.66 | 0.32% | 400 |
| Mar 31, 2026 | 8.85 | 9.25 | 8.85 | 9.25 | 8.63 | 4.52% | 800 |
| Mar 30, 2026 | 8.68 | 8.85 | 8.68 | 8.85 | 8.26 | -1.12% | 550 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.35 | 1.24% | 400 |
| Mar 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.25 | -1.56% | - |
| Mar 25, 2026 | 8.86 | 8.98 | 8.86 | 8.98 | 8.38 | 2.16% | 300 |
| Mar 24, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.21 | -1.57% | 100 |
| Mar 23, 2026 | 8.59 | 8.93 | 8.59 | 8.93 | 8.34 | 1.36% | 860 |