Zinzino AB (publ) (FRA:9EE)
Germany · Delayed Price · Currency is EUR 12.07
-0.30 (-2.43%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.46 | 12.46 | 12.35 | 12.37 | - | -1.98% | 8 |
| Apr 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.88% | - |
| Apr 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -8.69% | - |
| Apr 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Apr 17, 2026 | 14.02 | 14.30 | 14.02 | 14.30 | 14.30 | -0.42% | 2,420 |
| Apr 16, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.87% | - |
| Apr 15, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% | - |
| Apr 14, 2026 | 13.81 | 13.94 | 13.81 | 13.94 | 13.94 | 3.72% | 1,500 |
| Apr 13, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.44% | - |
| Apr 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.05% | - |
| Apr 9, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.34% | - |
| Apr 8, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.94% | - |
| Apr 7, 2026 | 13.34 | 13.81 | 13.29 | 13.81 | 13.81 | 5.90% | 22 |
| Apr 2, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -5.09% | - |
| Apr 1, 2026 | 12.68 | 13.74 | 12.68 | 13.74 | 13.74 | 12.99% | 25 |
| Mar 31, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.53% | - |
| Mar 30, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.63% | - |
| Mar 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% | - |
| Mar 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% | - |
| Mar 25, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% | - |
| Mar 24, 2026 | 11.84 | 12.18 | 11.84 | 12.18 | 12.18 | -3.64% | 1,900 |
| Mar 23, 2026 | 11.40 | 12.64 | 11.40 | 12.64 | 12.64 | 6.22% | 45 |
| Mar 20, 2026 | 11.96 | 11.96 | 11.90 | 11.90 | 11.90 | -1.65% | 50 |
| Mar 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.04% | - |
| Mar 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.42% | - |
| Mar 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.51% | - |
| Mar 16, 2026 | 12.72 | 13.12 | 12.72 | 13.12 | 13.12 | 1.86% | 6 |
| Mar 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.53% | - |
| Mar 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -4.11% | - |
| Mar 11, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -3.94% | - |
| Mar 10, 2026 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | 4.57% | 60 |
| Mar 9, 2026 | 13.24 | 13.58 | 13.24 | 13.58 | 13.58 | 0.59% | 38 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Mar 5, 2026 | 13.94 | 13.94 | 13.80 | 13.80 | 13.80 | 5.50% | 343 |
| Mar 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.36% | - |
| Mar 3, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -9.18% | - |
| Mar 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.96% | 10 |
| Feb 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -6.46% | - |
| Feb 26, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 27.82% | - |
| Feb 25, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.33% | - |
| Feb 24, 2026 | 11.82 | 12.02 | 11.82 | 12.02 | 12.02 | -1.48% | 100 |
| Feb 23, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -1.45% | 1,220 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 1 |
| Feb 19, 2026 | 12.02 | 12.38 | 12.02 | 12.38 | 12.38 | 5.09% | 40 |
| Feb 18, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -5.61% | - |
| Feb 17, 2026 | 12.04 | 12.48 | 12.04 | 12.48 | 12.48 | 4.00% | 50 |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | - |
| Feb 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.60% | - |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.24% | - |
| Feb 11, 2026 | 12.86 | 13.38 | 12.86 | 12.98 | 12.98 | 1.72% | 77 |