Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany · Delayed Price · Currency is EUR 8.61
-0.07 (-0.81%)
Last updated: Apr 24, 2026, 9:21 AM CET
FRA:8ZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.65% | 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 |
| Mar 20, 2026 | 8.87 | 8.87 | 8.81 | 8.81 | 8.22 | -1.23% | 114 |
| Mar 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.33 | -1.65% | - |
| Mar 18, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.47 | -0.33% | - |
| Mar 17, 2026 | 9.05 | 9.13 | 9.05 | 9.10 | 8.49 | 0.22% | 700 |
| Mar 16, 2026 | 9.23 | 9.23 | 9.08 | 9.08 | 8.48 | -1.73% | 400 |
| Mar 13, 2026 | 9.00 | 9.24 | 9.00 | 9.24 | 8.63 | 0.87% | 256 |
| Mar 12, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 8.55 | -1.51% | 1,700 |
| Mar 11, 2026 | 9.27 | 9.30 | 9.27 | 9.30 | 8.68 | -1.48% | 450 |
| Mar 10, 2026 | 8.84 | 9.46 | 8.84 | 9.44 | 8.81 | 7.39% | 1,373 |
| Mar 9, 2026 | 8.68 | 8.95 | 8.68 | 8.79 | 8.21 | -3.09% | 10,920 |
| Mar 6, 2026 | 9.30 | 9.36 | 9.07 | 9.07 | 8.47 | -7.92% | 5,705 |
| Mar 5, 2026 | 11.40 | 11.80 | 9.56 | 9.85 | 9.19 | -17.92% | 18,703 |
| Mar 4, 2026 | 13.20 | 13.52 | 11.00 | 12.00 | 11.20 | -10.18% | 515 |
| Mar 3, 2026 | 13.54 | 13.54 | 13.36 | 13.36 | 12.47 | -0.15% | 200 |
| Mar 2, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 12.49 | -0.74% | 399 |
| Feb 27, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 12.58 | 0.30% | - |
| Feb 26, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 12.55 | -1.75% | - |
| Feb 25, 2026 | 13.52 | 13.68 | 13.52 | 13.68 | 12.77 | -0.15% | 560 |
| Feb 24, 2026 | 13.48 | 13.70 | 13.48 | 13.70 | 12.79 | 1.33% | 220 |
| Feb 23, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 12.62 | 0.30% | - |
| Feb 20, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 12.58 | 0.45% | - |
| Feb 19, 2026 | 13.38 | 13.56 | 13.38 | 13.42 | 12.53 | 0.75% | 1,345 |
| Feb 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 12.43 | 0.45% | - |
| Feb 17, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 12.38 | -1.78% | - |
| Feb 16, 2026 | 13.60 | 13.60 | 13.28 | 13.50 | 12.60 | - | 250 |
| Feb 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.60 | - | 190 |
| Feb 12, 2026 | 13.50 | 13.66 | 13.50 | 13.50 | 12.60 | -1.89% | 4,930 |
| Feb 11, 2026 | 13.36 | 13.76 | 13.36 | 13.76 | 12.84 | 1.18% | 2,030 |