Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 3.990
-0.090 (-2.21%)
At close: Mar 27, 2026
FRA:T9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.21% | - |
| Mar 26, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 1.75% | 2 |
| Mar 25, 2026 | 3.90 | 4.09 | 3.90 | 4.01 | 4.01 | 4.97% | 5 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | -0.39% | 6 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.88% | - |
| Mar 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.44% | - |
| Mar 19, 2026 | 4.01 | 4.21 | 4.01 | 4.09 | 4.09 | -1.56% | 9 |
| Mar 18, 2026 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 1.71% | 787 |
| Mar 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.37% | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Mar 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.33% | - |
| Mar 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Mar 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Mar 10, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 4.12% | 940 |
| Mar 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.60% | - |
| Mar 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.12% | - |
| Mar 5, 2026 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 2.59% | 800 |
| Mar 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.34% | - |
| Mar 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.56% | - |
| Mar 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.60% | - |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.44% | - |
| Feb 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Feb 19, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 1.35% | 100 |
| Feb 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.74% | - |
| Feb 17, 2026 | 4.23 | 4.30 | 4.17 | 4.20 | 4.20 | 0.96% | 4,400 |
| Feb 16, 2026 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | -3.82% | 150 |
| Feb 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.41% | - |
| Feb 12, 2026 | 4.18 | 4.27 | 4.18 | 4.27 | 4.27 | 5.96% | 540 |
| Feb 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.16% | - |
| Feb 10, 2026 | 3.73 | 3.94 | 3.73 | 3.94 | 3.94 | 8.24% | 4,050 |
| Feb 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.53% | 1,000 |
| Feb 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.65% | - |
| Feb 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.11% | - |
| Feb 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.70% | - |
| Feb 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Feb 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jan 30, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.85% | 38 |
| Jan 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.43% | - |
| Jan 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jan 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.43% | 1,000 |
| Jan 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.95% | - |
| Jan 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.98% | - |
| Jan 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jan 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.55% | - |
| Jan 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.76% | - |