Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 12.64
-0.16 (-1.25%)
At close: Sep 30, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 14.72 | 14.72 | 13.80 | 13.94 | 13.94 | -2.11% | 1,870 |
| Sep 19, 2025 | 14.56 | 14.92 | 14.24 | 14.24 | 14.24 | -0.42% | 7,594 |
| Sep 18, 2025 | 13.56 | 14.30 | 13.56 | 14.30 | 14.30 | 2.73% | 30 |
| Sep 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.69% | - |
| Sep 16, 2025 | 13.62 | 14.16 | 13.62 | 14.16 | 14.16 | 4.42% | 829 |
| Sep 15, 2025 | 14.98 | 14.98 | 13.56 | 13.56 | 13.56 | -5.57% | 885 |
| Sep 12, 2025 | 15.28 | 15.28 | 14.36 | 14.36 | 14.36 | -6.63% | 500 |
| Sep 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.54% | - |
| Sep 10, 2025 | 15.92 | 16.00 | 15.28 | 15.62 | 15.62 | -0.89% | 1,063 |
| Sep 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% | - |
| Sep 8, 2025 | 16.14 | 16.14 | 15.60 | 15.60 | 15.60 | -4.06% | 581 |
| Sep 5, 2025 | 15.98 | 16.26 | 15.98 | 16.26 | 16.26 | 2.01% | 268 |
| Sep 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.62% | - |
| Sep 3, 2025 | 15.52 | 16.04 | 15.52 | 16.04 | 16.04 | 3.48% | 112 |
| Sep 2, 2025 | 16.64 | 16.64 | 15.50 | 15.50 | 15.50 | -8.28% | 260 |
| Sep 1, 2025 | 17.14 | 17.14 | 16.90 | 16.90 | 16.90 | -7.55% | 250 |
| Aug 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% | - |
| Aug 28, 2025 | 18.12 | 18.36 | 17.98 | 18.36 | 18.36 | 2.00% | 210 |
| Aug 27, 2025 | 18.30 | 18.30 | 17.82 | 18.00 | 18.00 | -7.22% | 700 |
| Aug 26, 2025 | 19.42 | 19.42 | 19.40 | 19.40 | 19.40 | -0.61% | 25 |
| Aug 25, 2025 | 18.80 | 19.52 | 18.80 | 19.52 | 19.52 | 3.61% | 1,192 |
| Aug 22, 2025 | 18.06 | 18.84 | 18.06 | 18.84 | 18.84 | 2.61% | 2,725 |
| Aug 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% | - |
| Aug 20, 2025 | 17.70 | 18.34 | 17.70 | 18.34 | 18.34 | 1.66% | 5 |
| Aug 19, 2025 | 18.34 | 18.78 | 17.94 | 18.04 | 18.04 | -1.20% | 5,455 |
| Aug 18, 2025 | 22.10 | 22.10 | 17.92 | 18.26 | 18.26 | -16.43% | 331 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.69% | - |
| Aug 14, 2025 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | -0.23% | 150 |
| Aug 13, 2025 | 22.30 | 22.30 | 21.75 | 21.75 | 21.75 | -3.76% | 121 |
| Aug 12, 2025 | 21.75 | 22.60 | 21.75 | 22.60 | 22.60 | 2.26% | 300 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -3.07% | 317 |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 421 |
| Aug 7, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 0.22% | 421 |
| Aug 6, 2025 | 22.45 | 22.95 | 22.45 | 22.95 | 22.95 | 0.66% | - |
| Aug 5, 2025 | 22.55 | 22.80 | 22.05 | 22.80 | 22.80 | 0.44% | 45 |
| Aug 4, 2025 | 22.10 | 22.70 | 21.95 | 22.70 | 22.70 | 10.19% | 626 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.20% | - |
| Jul 31, 2025 | 21.00 | 21.30 | 20.60 | 20.85 | 20.85 | -2.34% | 307 |
| Jul 30, 2025 | 22.90 | 22.90 | 21.35 | 21.35 | 21.35 | -5.32% | 102 |
| Jul 29, 2025 | 21.25 | 22.55 | 21.25 | 22.55 | 22.55 | 4.40% | 110 |
| Jul 28, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.65% | 4,500 |
| Jul 25, 2025 | 20.60 | 21.25 | 20.60 | 21.25 | 21.25 | 3.66% | 70 |
| Jul 24, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | -4.21% | 340 |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.65% | 350 |