Zepp Health Corporation (FRA:ST0)
Germany · Delayed Price · Currency is EUR 2.160
-0.080 (-3.57%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:ST0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | 300 |
| Oct 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 21, 2026 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Oct 20, 2026 | 2.40 | 2.40 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 19, 2026 | 2.50 | 2.50 | 2.32 | 2.32 | 2.32 | -12.12% | - |
| Oct 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 8.20% | - |
| Oct 15, 2026 | 2.86 | 2.86 | 2.44 | 2.44 | 2.44 | -17.57% | - |
| Oct 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Oct 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Oct 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Oct 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.88% | - |
| Oct 7, 2026 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Oct 6, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 2.48% | - |
| Oct 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Oct 2, 2026 | 3.32 | 3.32 | 3.08 | 3.08 | 3.08 | -6.67% | - |
| Oct 1, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Sep 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Sep 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.56% | - |
| Sep 25, 2026 | 3.42 | 3.42 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Sep 24, 2026 | 3.52 | 3.70 | 3.30 | 3.30 | 3.30 | -4.62% | 300 |
| Sep 23, 2026 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Sep 22, 2026 | 3.62 | 3.62 | 3.36 | 3.36 | 3.36 | -6.67% | - |
| Sep 21, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 2.27% | - |
| Sep 18, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Sep 15, 2026 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Sep 14, 2026 | 3.74 | 4.16 | 3.54 | 3.54 | 3.54 | -21.33% | 235 |
| Sep 11, 2026 | 4.08 | 4.50 | 4.08 | 4.50 | 4.50 | 9.76% | 60 |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Sep 9, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Sep 8, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Sep 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Sep 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | - |
| Sep 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.70% | - |
| Sep 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -7.07% | - |
| Sep 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Aug 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | - |
| Aug 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.81% | - |
| 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% | - |