Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 10.90
-0.08 (-0.73%)
At close: Oct 23, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.14 | 11.14 | 10.90 | 10.90 | 10.90 | -0.73% | 800 |
| Oct 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | 1,435 |
| Oct 21, 2025 | 12.04 | 12.04 | 10.88 | 10.88 | 10.88 | -9.63% | 1,435 |
| Oct 20, 2025 | 11.44 | 12.04 | 11.02 | 12.04 | 12.04 | 7.12% | 825 |
| Oct 17, 2025 | 11.26 | 11.56 | 11.24 | 11.24 | 11.24 | -2.60% | 66 |
| Oct 16, 2025 | 11.28 | 11.54 | 11.28 | 11.54 | 11.54 | 1.05% | 8 |
| Oct 15, 2025 | 11.72 | 11.94 | 11.42 | 11.42 | 11.42 | -3.22% | 775 |
| Oct 14, 2025 | 12.74 | 12.74 | 11.80 | 11.80 | 11.80 | -7.38% | 5,971 |
| Oct 13, 2025 | 11.40 | 12.74 | 11.40 | 12.74 | 12.74 | 10.40% | 1,957 |
| Oct 10, 2025 | 11.10 | 11.54 | 11.10 | 11.54 | 11.54 | 1.94% | 740 |
| Oct 9, 2025 | 11.66 | 11.66 | 11.04 | 11.32 | 11.32 | 2.91% | 525 |
| Oct 8, 2025 | 11.48 | 11.56 | 11.00 | 11.00 | 11.00 | -5.82% | 128 |
| Oct 7, 2025 | 11.68 | 11.80 | 11.44 | 11.68 | 11.68 | -6.41% | 1,140 |
| Oct 6, 2025 | 12.08 | 12.48 | 12.08 | 12.48 | 12.48 | 4.52% | 150 |
| Oct 3, 2025 | 11.68 | 12.70 | 11.68 | 11.94 | 11.94 | -1.97% | 966 |
| Oct 2, 2025 | 12.06 | 12.56 | 12.04 | 12.18 | 12.18 | -0.81% | 3,285 |
| Oct 1, 2025 | 12.56 | 12.56 | 12.02 | 12.28 | 12.28 | -2.85% | 2,505 |
| Sep 30, 2025 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | -1.25% | 2,350 |
| Sep 29, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -5.04% | 4,004 |
| Sep 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.59% | 71 |
| Sep 25, 2025 | 13.76 | 13.76 | 13.56 | 13.56 | 13.56 | -3.42% | 1,408 |
| Sep 24, 2025 | 13.58 | 14.04 | 13.42 | 14.04 | 14.04 | 4.62% | 8,521 |
| Sep 23, 2025 | 13.90 | 13.94 | 13.42 | 13.42 | 13.42 | -3.73% | 200 |
| Sep 22, 2025 | 14.72 | 14.72 | 13.80 | 13.94 | 13.94 | -2.11% | 1,870 |
| Sep 19, 2025 | 14.56 | 14.92 | 14.24 | 14.24 | 14.24 | -0.42% | 7,594 |
| Sep 18, 2025 | 13.56 | 14.30 | 13.56 | 14.30 | 14.30 | 2.73% | 30 |
| Sep 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.69% | 829 |
| Sep 16, 2025 | 13.62 | 14.16 | 13.62 | 14.16 | 14.16 | 4.42% | 829 |
| Sep 15, 2025 | 14.98 | 14.98 | 13.56 | 13.56 | 13.56 | -5.57% | 885 |
| Sep 12, 2025 | 15.28 | 15.28 | 14.36 | 14.36 | 14.36 | -6.63% | 500 |
| Sep 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.54% | 74 |
| Sep 10, 2025 | 15.92 | 16.00 | 15.28 | 15.62 | 15.62 | -0.89% | 2,509 |
| Sep 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% | 581 |
| Sep 8, 2025 | 16.14 | 16.14 | 15.60 | 15.60 | 15.60 | -4.06% | 581 |
| Sep 5, 2025 | 15.98 | 16.26 | 15.98 | 16.26 | 16.26 | 2.01% | 268 |
| Sep 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.62% | 112 |
| Sep 3, 2025 | 15.52 | 16.04 | 15.52 | 16.04 | 16.04 | 3.48% | 112 |
| Sep 2, 2025 | 16.64 | 16.64 | 15.50 | 15.50 | 15.50 | -8.28% | 260 |
| Sep 1, 2025 | 17.14 | 17.14 | 16.90 | 16.90 | 16.90 | -7.55% | 250 |
| Aug 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% | 210 |
| Aug 28, 2025 | 18.12 | 18.36 | 17.98 | 18.36 | 18.36 | 2.00% | 210 |
| Aug 27, 2025 | 18.30 | 18.30 | 17.82 | 18.00 | 18.00 | -7.22% | 700 |
| Aug 26, 2025 | 19.42 | 19.42 | 19.40 | 19.40 | 19.40 | -0.61% | 25 |
| Aug 25, 2025 | 18.80 | 19.52 | 18.80 | 19.52 | 19.52 | 3.61% | 1,192 |
| Aug 22, 2025 | 18.06 | 18.84 | 18.06 | 18.84 | 18.84 | 2.61% | 2,725 |
| Aug 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% | 5 |
| Aug 20, 2025 | 17.70 | 18.34 | 17.70 | 18.34 | 18.34 | 1.66% | 5 |
| Aug 19, 2025 | 18.34 | 18.78 | 17.94 | 18.04 | 18.04 | -1.20% | 5,455 |
| Aug 18, 2025 | 22.10 | 22.10 | 17.92 | 18.26 | 18.26 | -16.43% | 331 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.69% | 150 |