ZOZO, Inc. (FRA:SAR)
Germany · Delayed Price · Currency is EUR 5.40
-0.20 (-3.57%)
Last updated: Feb 20, 2026, 8:02 AM CET
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Feb 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Feb 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -9.38% | - |
| Jan 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jan 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 20 |
| Jan 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jan 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jan 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jan 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Jan 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jan 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Jan 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 100 |
| Jan 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Dec 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Dec 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Dec 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Dec 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -1.49% | 70 |
| Dec 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Dec 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |