Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 4.090
0.00 (0.00%)
Feb 20, 2026, 9:59 AM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Jan 15, 2026 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | -0.43% | 250 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Jan 13, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -1.00% | 800 |
| Jan 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| 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% | - |