Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany · Delayed Price · Currency is EUR 9.02
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:8ZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 8.88 | 8.98 | 8.88 | 8.98 | 8.98 | -0.55% | 100 |
| Jun 15, 2026 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | -0.11% | 265 |
| Jun 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.89% | - |
| Jun 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.78% | - |
| Jun 10, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.44% | - |
| Jun 9, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.02% | - |
| Jun 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.11% | - |
| Jun 5, 2026 | 8.94 | 8.99 | 8.94 | 8.99 | 8.99 | -0.77% | 250 |
| Jun 4, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 1.34% | 40 |
| Jun 3, 2026 | 9.02 | 9.03 | 8.94 | 8.94 | 8.94 | -2.30% | 327 |
| 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 |