Zepp Health Corporation (FRA:ST0)
Germany · Delayed Price · Currency is EUR 4.360
+0.200 (4.81%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:ST0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Aug 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Aug 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Aug 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.31% | - |
| Aug 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.60% | - |
| Aug 17, 2026 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Aug 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 6.10% | - |
| Aug 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Aug 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 10.26% | - |
| Aug 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Aug 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Aug 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Aug 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Aug 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Aug 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Jul 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.74% | - |
| Jul 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.39% | - |
| Jul 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jul 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Jul 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Jul 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.26% | - |
| Jul 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.07% | - |
| Jul 21, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -3.56% | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.63% | - |
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Jul 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Jul 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jul 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.14% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.38% | - |
| Jul 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -9.61% | - |
| Jul 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 8.02% | - |
| Jul 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |
| Jul 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Jul 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jul 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 10.66% | - |
| Jun 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.35% | - |
| Jun 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Jun 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Jun 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jun 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.96% | - |
| Jun 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jun 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Jun 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -11.06% | - |
| Jun 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |