Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 14.04
-0.12 (-0.85%)
Last updated: Jan 9, 2026, 8:05 AM CET
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |