ZOZO, Inc. (FRA:SAR1)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:SAR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Jun 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Jun 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jun 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 8.41% | - |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jun 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jun 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Jun 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jun 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -8.47% | - |
| Jun 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10.28% | - |
| Jun 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Jun 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Jun 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -6.29% | - |
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jun 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.37% | - |
| May 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -14.34% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 13.91% | - |
| May 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| May 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -7.66% | - |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.76% | - |
| May 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| May 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | - |
| May 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| May 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| May 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -7.78% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| May 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| May 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| May 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Apr 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | - |
| Apr 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Apr 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 7.34% | - |
| Apr 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 10.48% | - |
| Apr 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -10.26% | - |