ZOZO, Inc. (FRA:SAR)
Germany · Delayed Price · Currency is EUR 6.90
0.00 (0.00%)
At close: Nov 28, 2025
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Nov 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | - |
| Nov 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Nov 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | - |
| Nov 12, 2025 | 6.65 | 7.40 | 6.65 | 7.40 | 7.40 | 11.28% | 5 |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Oct 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 27, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 4.29% | - |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.07% | - |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 2, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Oct 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -12.05% | - |
| Sep 29, 2025 | 7.30 | 8.35 | 7.30 | 8.30 | 8.30 | 10.67% | 63 |
| Sep 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -0.66% | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -0.66% | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 0.66% | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -1.31% | - |