Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 12.32
+0.22 (1.82%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.82% | 400 |
| Oct 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% | - |
| Oct 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% | - |
| Oct 20, 2026 | 12.21 | 12.21 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Oct 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.39% | 400 |
| Oct 16, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.48% | - |
| Oct 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.41% | - |
| Oct 14, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 2.45% | - |
| Oct 13, 2026 | 11.45 | 11.84 | 11.45 | 11.84 | 11.84 | 4.13% | - |
| Oct 12, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% | - |
| Oct 9, 2026 | 11.38 | 11.38 | 11.30 | 11.30 | 11.30 | 0.18% | - |
| Oct 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | - |
| Oct 7, 2026 | 11.24 | 11.29 | 11.24 | 11.29 | 11.29 | - | - |
| Oct 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.80% | - |
| Oct 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.06% | - |
| Oct 2, 2026 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 0.98% | 1 |
| Oct 1, 2026 | 11.39 | 11.39 | 11.20 | 11.21 | 11.21 | -2.78% | - |
| Sep 30, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.26% | - |
| Sep 29, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% | - |
| Sep 28, 2026 | 11.53 | 11.59 | 11.49 | 11.49 | 11.49 | -1.46% | 50 |
| Sep 25, 2026 | 11.76 | 11.76 | 11.66 | 11.66 | 11.66 | -1.52% | - |
| Sep 24, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.19% | - |
| Sep 23, 2026 | 11.91 | 12.48 | 11.91 | 12.23 | 12.23 | -1.37% | 50 |
| Sep 22, 2026 | 11.96 | 12.40 | 11.96 | 12.40 | 12.40 | 0.73% | - |
| Sep 21, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 5.48% | 1 |
| Sep 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Sep 17, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -5.20% | - |
| Sep 16, 2026 | 11.89 | 12.31 | 11.89 | 12.31 | 12.31 | 3.10% | 10 |
| Sep 15, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.08% | - |
| Sep 14, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.21% | - |
| Sep 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% | - |
| Sep 9, 2026 | 12.25 | 12.89 | 12.25 | 12.32 | 12.32 | -0.88% | 80 |
| Sep 8, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -4.46% | 50 |
| Sep 7, 2026 | 12.15 | 13.01 | 12.15 | 13.01 | 13.01 | 4.83% | 7 |
| Sep 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 3.33% | - |
| Sep 3, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | - |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.07% | - |
| Sep 1, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.49% | - |
| Aug 31, 2026 | 12.39 | 12.44 | 12.39 | 12.44 | 12.44 | 1.72% | 185 |
| Aug 28, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -5.41% | - |
| Aug 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.31% | - |
| Aug 26, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -7.00% | - |
| Aug 25, 2026 | 12.07 | 13.86 | 12.07 | 13.86 | 13.86 | 8.54% | 6 |
| Aug 24, 2026 | 12.38 | 12.77 | 12.38 | 12.77 | 12.77 | 5.19% | 240 |
| Aug 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.41% | 1,000 |
| Aug 20, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 9.77% | 1,000 |
| Aug 19, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.26% | 10 |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.84% | - |
| Aug 17, 2026 | 11.59 | 12.19 | 11.59 | 12.19 | 12.19 | 7.78% | 150 |