Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 3.505
+0.045 (1.30%)
At close: Jan 6, 2026
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -0.85% | - |
| Jan 8, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.00% | 880 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.14% | - |
| Jan 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.30% | - |
| Jan 5, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 900 |
| Jan 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Dec 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.05% | - |
| Dec 29, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | 0.29% | 400 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | - |
| Dec 22, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -1.30% | 3,500 |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | - |
| Dec 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | - |
| Dec 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.14% | - |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | - |
| Dec 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.43% | 300 |
| Dec 12, 2025 | 3.47 | 3.51 | 3.47 | 3.50 | 3.50 | 0.14% | 350 |
| Dec 11, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.97% | - |
| Dec 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.25% | - |
| Dec 9, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Dec 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.38% | - |
| Dec 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.33% | - |
| Dec 4, 2025 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -5.29% | 1,400 |
| Dec 3, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 3.99% | 1,600 |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Dec 1, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 2.79% | 200 |
| Nov 28, 2025 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 5.59% | 5,000 |
| Nov 27, 2025 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | 3.98% | 400 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 1.55% | 780 |
| Nov 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Nov 24, 2025 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | 1.09% | 450 |
| Nov 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.54% | - |
| Nov 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Nov 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.76% | - |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Nov 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.67% | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 11, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 1.05% | 242 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.66% | - |
| Nov 6, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -2.61% | 1,000 |
| Nov 5, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -1.49% | 1,000 |
| Nov 4, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.27% | 9,489 |
| Nov 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 31, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.67% | - |
| Oct 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% | - |
| Oct 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.39% | - |
| Oct 27, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -2.90% | 33 |