Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 12.38
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:02 AM CET
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 1 |
| Feb 19, 2026 | 12.02 | 12.38 | 12.02 | 12.38 | 12.38 | 5.09% | 40 |
| Feb 18, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -5.61% | - |
| Feb 17, 2026 | 12.04 | 12.48 | 12.04 | 12.48 | 12.48 | 4.00% | 50 |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | - |
| Feb 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.60% | - |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.24% | - |
| Feb 11, 2026 | 12.86 | 13.38 | 12.86 | 12.98 | 12.98 | 1.72% | 77 |
| Feb 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.45% | - |
| Feb 9, 2026 | 12.76 | 13.08 | 12.76 | 13.08 | 13.08 | 11.22% | 3,928 |
| Feb 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.38% | - |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.94% | - |
| Feb 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% | 200 |
| Feb 3, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.41% | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.69% | - |
| Jan 30, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% | - |
| Jan 29, 2026 | 13.42 | 13.50 | 13.12 | 13.12 | 13.12 | -0.91% | 285 |
| Jan 28, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% | - |
| Jan 27, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% | - |
| Jan 26, 2026 | 13.02 | 13.32 | 13.02 | 13.32 | 13.32 | -1.48% | 5 |
| Jan 23, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 4.00% | - |
| Jan 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% | - |
| Jan 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -3.00% | - |
| Jan 20, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.03% | - |
| Jan 19, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.86% | - |
| Jan 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.64% | - |
| Jan 15, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.84% | 160 |
| Jan 14, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.22% | - |
| Jan 13, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% | 20 |
| Jan 12, 2026 | 14.22 | 14.40 | 14.22 | 14.40 | 14.40 | 2.56% | 500 |
| Jan 9, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.85% | - |
| Jan 8, 2026 | 14.30 | 14.80 | 14.16 | 14.16 | 14.16 | -0.56% | 44 |
| Jan 7, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -4.17% | - |
| Jan 6, 2026 | 14.34 | 14.88 | 14.30 | 14.86 | 14.86 | 4.21% | 357 |
| Jan 5, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.06% | - |
| Jan 2, 2026 | 14.70 | 14.70 | 14.56 | 14.56 | 14.56 | 1.25% | 85 |
| Dec 30, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.84% | - |
| Dec 29, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% | - |
| Dec 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Dec 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% | 350 |
| Dec 19, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% | - |
| Dec 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Dec 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% | - |
| Dec 16, 2025 | 15.06 | 15.06 | 14.96 | 14.96 | 14.96 | -4.10% | 80 |
| Dec 15, 2025 | 15.62 | 15.62 | 15.60 | 15.60 | 15.60 | 1.43% | 10 |
| Dec 12, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.75% | - |
| Dec 11, 2025 | 15.52 | 15.98 | 15.52 | 15.98 | 15.98 | -1.60% | 125 |
| Dec 10, 2025 | 15.56 | 16.24 | 15.56 | 16.24 | 16.24 | 1.00% | 165 |
| Dec 9, 2025 | 15.02 | 16.08 | 15.02 | 16.08 | 16.08 | 2.55% | 11 |
| Dec 8, 2025 | 15.24 | 15.68 | 15.24 | 15.68 | 15.68 | 4.53% | 10 |