ZOZO, Inc. (FRA:SAR)
Germany · Delayed Price · Currency is EUR 6.70
+0.30 (4.69%)
At close: Oct 23, 2026
FRA:SAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Oct 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Oct 20, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | - |
| Oct 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 13, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Oct 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | - |
| Oct 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Oct 7, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Oct 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 2, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.68% | - |
| Sep 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | -3.39% | - |
| Sep 25, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.78 | 1.72% | - |
| Sep 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | -2.52% | - |
| Sep 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | - | - |
| Sep 22, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.83 | - | - |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | - | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | -0.83% | - |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | 2.56% | - |
| Sep 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | -1.68% | - |
| Sep 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | 0.85% | - |
| Sep 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 3.51% | - |
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 0.88% | - |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | 0.89% | - |
| Sep 9, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.49 | -4.27% | - |
| Sep 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 2.63% | - |
| Sep 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | -0.87% | - |
| Sep 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 0.88% | - |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 1.79% | - |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | -3.45% | - |
| Sep 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | 1.75% | - |
| Aug 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 0.88% | - |
| Aug 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Aug 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Aug 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Aug 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | 1.80% | - |
| Aug 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | - | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 0.91% | - |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | 0.92% | - |
| Aug 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.34 | -0.91% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | -3.51% | - |