Zinzino AB (publ) (FRA:9EE)
Germany flag Germany · Delayed Price · Currency is EUR
10.90
-0.08 (-0.73%)
At close: Oct 23, 2025

Zinzino AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.1411.1410.9010.9010.90-0.73%800
Oct 22, 202510.9810.9810.9810.9810.980.92%1,435
Oct 21, 202512.0412.0410.8810.8810.88-9.63%1,435
Oct 20, 202511.4412.0411.0212.0412.047.12%825
Oct 17, 202511.2611.5611.2411.2411.24-2.60%66
Oct 16, 202511.2811.5411.2811.5411.541.05%8
Oct 15, 202511.7211.9411.4211.4211.42-3.22%775
Oct 14, 202512.7412.7411.8011.8011.80-7.38%5,971
Oct 13, 202511.4012.7411.4012.7412.7410.40%1,957
Oct 10, 202511.1011.5411.1011.5411.541.94%740
Oct 9, 202511.6611.6611.0411.3211.322.91%525
Oct 8, 202511.4811.5611.0011.0011.00-5.82%128
Oct 7, 202511.6811.8011.4411.6811.68-6.41%1,140
Oct 6, 202512.0812.4812.0812.4812.484.52%150
Oct 3, 202511.6812.7011.6811.9411.94-1.97%966
Oct 2, 202512.0612.5612.0412.1812.18-0.81%3,285
Oct 1, 202512.5612.5612.0212.2812.28-2.85%2,505
Sep 30, 202512.3612.6412.3612.6412.64-1.25%2,350
Sep 29, 202513.5013.5012.8012.8012.80-5.04%4,004
Sep 26, 202513.4813.4813.4813.4813.48-0.59%71
Sep 25, 202513.7613.7613.5613.5613.56-3.42%1,408
Sep 24, 202513.5814.0413.4214.0414.044.62%8,521
Sep 23, 202513.9013.9413.4213.4213.42-3.73%200
Sep 22, 202514.7214.7213.8013.9413.94-2.11%1,870
Sep 19, 202514.5614.9214.2414.2414.24-0.42%7,594
Sep 18, 202513.5614.3013.5614.3014.302.73%30
Sep 17, 202513.9213.9213.9213.9213.92-1.69%829
Sep 16, 202513.6214.1613.6214.1614.164.42%829
Sep 15, 202514.9814.9813.5613.5613.56-5.57%885
Sep 12, 202515.2815.2814.3614.3614.36-6.63%500
Sep 11, 202515.3815.3815.3815.3815.38-1.54%74
Sep 10, 202515.9216.0015.2815.6215.62-0.89%2,509
Sep 9, 202515.7615.7615.7615.7615.761.03%581
Sep 8, 202516.1416.1415.6015.6015.60-4.06%581
Sep 5, 202515.9816.2615.9816.2616.262.01%268
Sep 4, 202515.9415.9415.9415.9415.94-0.62%112
Sep 3, 202515.5216.0415.5216.0416.043.48%112
Sep 2, 202516.6416.6415.5015.5015.50-8.28%260
Sep 1, 202517.1417.1416.9016.9016.90-7.55%250
Aug 29, 202518.2818.2818.2818.2818.28-0.44%210
Aug 28, 202518.1218.3617.9818.3618.362.00%210
Aug 27, 202518.3018.3017.8218.0018.00-7.22%700
Aug 26, 202519.4219.4219.4019.4019.40-0.61%25
Aug 25, 202518.8019.5218.8019.5219.523.61%1,192
Aug 22, 202518.0618.8418.0618.8418.842.61%2,725
Aug 21, 202518.3618.3618.3618.3618.360.11%5
Aug 20, 202517.7018.3417.7018.3418.341.66%5
Aug 19, 202518.3418.7817.9418.0418.04-1.20%5,455
Aug 18, 202522.1022.1017.9218.2618.26-16.43%331
Aug 15, 202521.8521.8521.8521.8521.850.69%150