Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 16.26
+0.32 (2.01%)
At close: Sep 5, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.98 | 16.26 | 15.98 | 16.26 | - | 2.01% | 268 |
| Sep 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | -0.62% | 112 |
| Sep 3, 2025 | 15.52 | 16.04 | 15.52 | 16.04 | - | 3.48% | 112 |
| Sep 2, 2025 | 16.64 | 16.64 | 15.50 | 15.50 | - | -8.28% | 260 |
| Sep 1, 2025 | 17.14 | 17.14 | 16.90 | 16.90 | - | -7.55% | 250 |
| Aug 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | -0.44% | 210 |
| Aug 28, 2025 | 18.12 | 18.36 | 17.98 | 18.36 | - | 2.00% | 210 |
| Aug 27, 2025 | 18.30 | 18.30 | 17.82 | 18.00 | - | -7.22% | 700 |
| Aug 26, 2025 | 19.42 | 19.42 | 19.40 | 19.40 | - | -0.61% | 25 |
| Aug 25, 2025 | 18.80 | 19.52 | 18.80 | 19.52 | - | 3.61% | 1,192 |
| Aug 22, 2025 | 18.06 | 18.84 | 18.06 | 18.84 | - | 2.61% | 2,725 |
| Aug 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | 0.11% | 5 |
| Aug 20, 2025 | 17.70 | 18.34 | 17.70 | 18.34 | - | 1.66% | 5 |
| Aug 19, 2025 | 18.34 | 18.78 | 17.94 | 18.04 | - | -1.20% | 5,455 |
| Aug 18, 2025 | 22.10 | 22.10 | 17.92 | 18.26 | - | -16.43% | 331 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | - | 0.69% | 150 |
| Aug 14, 2025 | 21.30 | 21.70 | 21.30 | 21.70 | - | -0.23% | 150 |
| Aug 13, 2025 | 22.30 | 22.30 | 21.75 | 21.75 | - | -3.76% | 121 |
| Aug 12, 2025 | 21.75 | 22.60 | 21.75 | 22.60 | - | 2.26% | 300 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | - | -3.07% | 317 |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.87% | 421 |
| Aug 7, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | - | 0.22% | 421 |
| Aug 6, 2025 | 22.45 | 22.95 | 22.45 | 22.95 | - | 0.66% | 45 |
| Aug 5, 2025 | 22.55 | 22.80 | 22.05 | 22.80 | - | 0.44% | 45 |
| Aug 4, 2025 | 22.10 | 22.70 | 21.95 | 22.70 | - | 10.19% | 626 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.20% | 307 |
| Jul 31, 2025 | 21.00 | 21.30 | 20.60 | 20.85 | - | -2.34% | 307 |
| Jul 30, 2025 | 22.90 | 22.90 | 21.35 | 21.35 | - | -5.32% | 102 |
| Jul 29, 2025 | 21.25 | 22.55 | 21.25 | 22.55 | - | 4.40% | 110 |
| Jul 28, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | 1.65% | 4,500 |
| Jul 25, 2025 | 20.60 | 21.25 | 20.60 | 21.25 | - | 3.66% | 70 |
| Jul 24, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | - | -4.21% | 340 |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 4.65% | 350 |
| Jul 22, 2025 | 20.25 | 21.10 | 20.25 | 20.45 | - | 3.18% | 373 |
| Jul 21, 2025 | 22.05 | 22.05 | 18.90 | 19.82 | - | -13.83% | 2,969 |
| Jul 18, 2025 | 23.90 | 23.90 | 22.80 | 23.00 | - | -2.54% | 1,034 |
| Jul 17, 2025 | 22.75 | 23.60 | 22.75 | 23.60 | - | 1.29% | 1,459 |
| Jul 16, 2025 | 24.05 | 24.40 | 22.00 | 23.30 | - | -2.51% | 5,477 |
| Jul 15, 2025 | 25.90 | 25.90 | 23.60 | 23.90 | - | -7.00% | 829 |
| Jul 14, 2025 | 25.20 | 26.05 | 23.35 | 25.70 | - | -0.96% | 3,951 |
| Jul 11, 2025 | 25.55 | 25.95 | 25.55 | 25.95 | - | 0.78% | 3,074 |
| Jul 10, 2025 | 25.40 | 26.05 | 25.30 | 25.75 | - | 1.38% | 1,734 |
| Jul 9, 2025 | 24.55 | 26.00 | 24.55 | 25.40 | - | 2.83% | 4,516 |
| Jul 8, 2025 | 24.30 | 24.70 | 23.90 | 24.70 | - | 8.33% | 1,205 |
| Jul 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -1.30% | 1,128 |
| Jul 4, 2025 | 23.15 | 23.30 | 23.10 | 23.10 | - | - | 1,128 |
| Jul 3, 2025 | 21.60 | 23.15 | 21.55 | 23.10 | - | 5.72% | 964 |
| Jul 2, 2025 | 22.25 | 22.25 | 20.70 | 21.85 | - | -0.46% | 717 |
| Jul 1, 2025 | 22.65 | 22.85 | 21.70 | 21.95 | - | -3.94% | 295 |
| Jun 30, 2025 | 22.45 | 22.95 | 21.90 | 22.85 | - | 5.54% | 1,279 |