ZOZO, Inc. (FRA:SAR1)
Germany · Delayed Price · Currency is EUR 6.05
+0.30 (5.22%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:SAR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5.22% | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Aug 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Aug 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Aug 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.02% | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jul 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Jul 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jul 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Jul 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -10.48% | - |
| Jul 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Jul 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09% | - |
| Jul 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -7.26% | - |
| Jul 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.77% | - |
| Jul 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| 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% | - |