Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany · Delayed Price · Currency is EUR 9.85
+0.12 (1.23%)
At close: Sep 18, 2026
FRA:8ZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |