ZOZO, Inc. (FRA:SAR)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:SAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 14, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 5 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Apr 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | 2.75% | - |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.34 | -0.91% | - |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | -0.90% | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 2.78% | - |
| Mar 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | - | - |
| Mar 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | 0.93% | - |
| Mar 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | -2.73% | - |
| Mar 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | -1.79% | - |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | -0.88% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | -0.88% | - |
| Mar 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | -1.72% | - |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | -1.69% | - |
| Mar 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | -2.48% | - |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.93 | 0.83% | - |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | 2.56% | - |
| Mar 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 2.63% | - |
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | -2.56% | - |
| Mar 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | 4.46% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | -3.45% | - |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | 1.75% | - |
| Feb 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 0.88% | - |
| Feb 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Feb 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Feb 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | - | - |
| Feb 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | 4.63% | - |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -3.57% | - |
| Feb 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | 1.82% | - |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | -0.90% | - |
| Feb 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | -0.89% | - |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.49 | 1.82% | - |
| Feb 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | -5.17% | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | - | - |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | - | - |