Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 12.89
-0.97 (-7.00%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:9EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.62% | - |
| Aug 13, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.22% | - |
| Aug 12, 2026 | 11.67 | 11.67 | 11.52 | 11.52 | 11.52 | -1.87% | 370 |
| Aug 11, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -5.02% | 125 |
| Aug 10, 2026 | 11.81 | 12.36 | 11.81 | 12.36 | 12.36 | 7.29% | 125 |
| Aug 7, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -6.04% | - |
| Aug 6, 2026 | 11.72 | 12.26 | 11.72 | 12.26 | 12.26 | 6.79% | 16 |
| Aug 5, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -3.37% | - |
| Aug 4, 2026 | 11.54 | 11.88 | 11.54 | 11.88 | 11.88 | 2.95% | 200 |
| Aug 3, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jul 31, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.21% | - |
| Jul 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.74% | - |
| Jul 29, 2026 | 11.34 | 11.49 | 11.34 | 11.49 | 11.49 | -1.79% | 9 |
| Jul 28, 2026 | 11.34 | 12.03 | 11.34 | 11.70 | 11.70 | -2.42% | 89 |
| Jul 27, 2026 | 11.52 | 11.99 | 11.52 | 11.99 | 11.99 | 7.63% | 40 |
| Jul 24, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -4.21% | - |
| Jul 23, 2026 | 11.12 | 11.63 | 11.12 | 11.63 | 11.63 | 5.25% | 67 |
| Jul 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.37% | - |
| Jul 21, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -4.04% | - |
| Jul 20, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -5.19% | - |
| Jul 17, 2026 | 11.36 | 11.75 | 11.36 | 11.75 | 11.75 | 2.80% | 10 |
| Jul 16, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2.42% | - |
| Jul 15, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.80% | - |
| Jul 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.98% | - |
| Jul 13, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.25% | - |
| Jul 10, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.67% | - |
| Jul 9, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.57% | - |
| Jul 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.23% | - |
| Jul 7, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.69% | - |
| Jul 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.96% | - |
| Jul 3, 2026 | 12.34 | 12.83 | 12.34 | 12.56 | 12.56 | 1.54% | 51 |
| Jul 2, 2026 | 12.08 | 12.45 | 12.08 | 12.37 | 12.37 | 5.19% | - |
| Jul 1, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% | - |
| Jun 30, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -3.38% | - |
| Jun 29, 2026 | 11.76 | 12.14 | 11.76 | 12.14 | 12.14 | 3.76% | 42 |
| Jun 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.47% | - |
| Jun 25, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 500 |
| Jun 24, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | - |
| Jun 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -5.31% | - |
| Jun 22, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 1.67% | 25 |
| Jun 19, 2026 | 12.12 | 12.59 | 12.12 | 12.59 | 12.59 | 0.88% | 600 |
| Jun 18, 2026 | 12.30 | 12.48 | 12.30 | 12.48 | 12.48 | 1.96% | 50 |