Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 13.02
-0.10 (-0.76%)
At close: Jan 30, 2026
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 14.52 | 15.00 | 14.52 | 15.00 | 15.00 | 0.13% | 345 |
| Dec 4, 2025 | 14.46 | 14.98 | 14.46 | 14.98 | 14.98 | 3.60% | 33 |
| Dec 3, 2025 | 14.76 | 14.76 | 14.46 | 14.46 | 14.46 | -1.23% | 100 |
| Dec 2, 2025 | 14.86 | 14.86 | 14.62 | 14.64 | 14.64 | -1.48% | 3,980 |
| Dec 1, 2025 | 15.10 | 15.10 | 14.86 | 14.86 | 14.86 | -5.95% | 250 |
| Nov 28, 2025 | 15.62 | 15.80 | 15.62 | 15.80 | 15.80 | 3.67% | 110 |
| Nov 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.04% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.85% | - |
| Nov 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | 601 |
| Nov 24, 2025 | 14.58 | 15.34 | 14.58 | 15.30 | 15.30 | 4.94% | 1,148 |
| Nov 21, 2025 | 14.94 | 14.94 | 14.58 | 14.58 | 14.58 | 0.69% | 50 |
| Nov 20, 2025 | 14.70 | 14.82 | 14.48 | 14.48 | 14.48 | -2.16% | 207 |
| Nov 19, 2025 | 11.52 | 14.80 | 11.52 | 14.80 | 14.80 | 28.70% | 2,371 |
| Nov 18, 2025 | 11.14 | 11.50 | 11.14 | 11.50 | 11.50 | 1.23% | 2,020 |
| Nov 17, 2025 | 10.90 | 11.36 | 10.90 | 11.36 | 11.36 | 4.60% | 450 |