ZOZO, Inc. (FRA:SAR)
Germany · Delayed Price · Currency is EUR 5.90
+0.05 (0.85%)
At close: Jul 17, 2026
FRA:SAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jul 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jul 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jul 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jul 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jul 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 2, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jun 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jun 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jun 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jun 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jun 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jun 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jun 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Jun 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Jun 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Jun 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jun 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 57 |
| Jun 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Jun 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| May 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| May 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| May 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| May 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| May 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| May 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| May 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |