Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 14.86
-0.94 (-5.95%)
At close: Dec 1, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 11.10 | 11.10 | 10.86 | 10.86 | 10.86 | -3.55% | 217 |
| Nov 13, 2025 | 10.88 | 11.26 | 10.88 | 11.26 | 11.26 | 1.99% | 1,899 |
| Nov 12, 2025 | 10.74 | 11.04 | 10.74 | 11.04 | 11.04 | 0.91% | 85 |
| Nov 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% | - |
| Nov 10, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | 7.74% | 280 |
| Nov 7, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 6, 2025 | 10.10 | 10.44 | 10.08 | 10.08 | 10.08 | -2.51% | 112 |
| Nov 5, 2025 | 10.22 | 10.64 | 10.18 | 10.34 | 10.34 | -4.08% | 329 |
| Nov 4, 2025 | 10.34 | 10.78 | 10.12 | 10.78 | 10.78 | 2.86% | 704 |
| Nov 3, 2025 | 10.84 | 10.98 | 10.48 | 10.48 | 10.48 | -0.19% | 410 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Oct 30, 2025 | 10.54 | 10.54 | 10.52 | 10.54 | 10.54 | -2.04% | 700 |
| Oct 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.18% | - |
| Oct 28, 2025 | 11.14 | 11.20 | 11.00 | 11.00 | 11.00 | -0.18% | 510 |
| Oct 27, 2025 | 11.22 | 11.22 | 10.68 | 11.02 | 11.02 | -1.08% | 300 |
| Oct 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.20% | - |
| Oct 23, 2025 | 11.14 | 11.14 | 10.90 | 10.90 | 10.90 | -0.73% | 800 |
| Oct 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | - |
| Oct 21, 2025 | 12.04 | 12.04 | 10.88 | 10.88 | 10.88 | -9.63% | 1,435 |
| Oct 20, 2025 | 11.44 | 12.04 | 11.02 | 12.04 | 12.04 | 7.12% | 825 |
| Oct 17, 2025 | 11.26 | 11.56 | 11.24 | 11.24 | 11.24 | -2.60% | 66 |
| Oct 16, 2025 | 11.28 | 11.54 | 11.28 | 11.54 | 11.54 | 1.05% | 8 |
| Oct 15, 2025 | 11.72 | 11.94 | 11.42 | 11.42 | 11.42 | -3.22% | 775 |
| Oct 14, 2025 | 12.74 | 12.74 | 11.80 | 11.80 | 11.80 | -7.38% | 5,971 |
| Oct 13, 2025 | 11.40 | 12.74 | 11.40 | 12.74 | 12.74 | 10.40% | 1,957 |
| Oct 10, 2025 | 11.10 | 11.54 | 11.10 | 11.54 | 11.54 | 1.94% | 740 |
| Oct 9, 2025 | 11.66 | 11.66 | 11.04 | 11.32 | 11.32 | 2.91% | 525 |
| Oct 8, 2025 | 11.48 | 11.56 | 11.00 | 11.00 | 11.00 | -5.82% | 128 |
| Oct 7, 2025 | 11.68 | 11.80 | 11.44 | 11.68 | 11.68 | -6.41% | 1,140 |
| Oct 6, 2025 | 12.08 | 12.48 | 12.08 | 12.48 | 12.48 | 4.52% | 150 |
| Oct 3, 2025 | 11.68 | 12.70 | 11.68 | 11.94 | 11.94 | -1.97% | 966 |
| Oct 2, 2025 | 12.06 | 12.56 | 12.04 | 12.18 | 12.18 | -0.81% | 3,285 |
| Oct 1, 2025 | 12.56 | 12.56 | 12.02 | 12.28 | 12.28 | -2.85% | 2,505 |
| Sep 30, 2025 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | -1.25% | 2,350 |
| Sep 29, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -5.04% | 4,004 |
| Sep 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.59% | - |
| Sep 25, 2025 | 13.76 | 13.76 | 13.56 | 13.56 | 13.56 | -3.42% | 500 |
| Sep 24, 2025 | 13.58 | 14.04 | 13.42 | 14.04 | 14.04 | 4.62% | 4,035 |
| Sep 23, 2025 | 13.90 | 13.94 | 13.42 | 13.42 | 13.42 | -3.73% | 200 |