Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 3.590
+0.190 (5.59%)
At close: Nov 28, 2025
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 250 |
| Oct 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.89% | - |
| Oct 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 4.40% | 1,000 |
| Oct 21, 2025 | 3.71 | 3.71 | 3.60 | 3.64 | 3.64 | -3.06% | 1,115 |
| Oct 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.49% | - |
| Oct 17, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -4.52% | 1,750 |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.97% | - |
| Oct 15, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -2.69% | 2,500 |
| Oct 14, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.13% | - |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% | - |
| Oct 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.88% | - |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | - |
| Oct 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.23% | 2,400 |
| Oct 7, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 3.04% | 2,000 |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.63% | - |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.63% | - |
| Oct 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Sep 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.32% | - |
| Sep 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.92 | -0.61% | - |
| Sep 26, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 3.94 | -0.12% | 1,505 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.94 | -0.61% | - |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.97 | -1.55% | - |
| Sep 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.03 | 2.32% | - |