Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 12.18
+0.04 (0.33%)
At close: Mar 27, 2026
FRA:9EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% | - |
| Mar 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% | - |
| Mar 25, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% | - |
| Mar 24, 2026 | 11.84 | 12.18 | 11.84 | 12.18 | 12.18 | -3.64% | 1,900 |
| Mar 23, 2026 | 11.40 | 12.64 | 11.40 | 12.64 | 12.64 | 6.22% | 45 |
| Mar 20, 2026 | 11.96 | 11.96 | 11.90 | 11.90 | 11.90 | -1.65% | 50 |
| Mar 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.04% | - |
| Mar 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.42% | - |
| Mar 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.51% | - |
| Mar 16, 2026 | 12.72 | 13.12 | 12.72 | 13.12 | 13.12 | 1.86% | 6 |
| Mar 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.53% | - |
| Mar 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -4.11% | - |
| Mar 11, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -3.94% | - |
| Mar 10, 2026 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | 4.57% | 60 |
| Mar 9, 2026 | 13.24 | 13.58 | 13.24 | 13.58 | 13.58 | 0.59% | 38 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Mar 5, 2026 | 13.94 | 13.94 | 13.80 | 13.80 | 13.80 | 5.50% | 343 |
| Mar 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.36% | - |
| Mar 3, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -9.18% | - |
| Mar 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.96% | 10 |
| Feb 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -6.46% | - |
| Feb 26, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 27.82% | - |
| Feb 25, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.33% | - |
| Feb 24, 2026 | 11.82 | 12.02 | 11.82 | 12.02 | 12.02 | -1.48% | 100 |
| Feb 23, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -1.45% | 1,220 |
| 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% | - |