Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 3.900
-0.110 (-2.74%)
Oct 26, 2026, 8:22 AM CET
FRA:T9Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | 600 |
| Oct 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | - |
| Oct 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| Oct 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Oct 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| Oct 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.65% | - |
| Oct 13, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 3.75% | 600 |
| Oct 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Oct 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Oct 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 7, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | -0.73% | 190 |
| Oct 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | - |
| Oct 5, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Oct 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Oct 1, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.23% | - |
| Sep 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Sep 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.13% | - |
| Sep 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.92% | 3 |
| Sep 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | - |
| Sep 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Sep 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| Sep 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | - |
| Sep 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 18, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.50% | 800 |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Sep 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Sep 15, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 0.76% | 1 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.76% | - |
| Sep 9, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | - |
| Sep 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Sep 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Sep 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 3, 2026 | 4.19 | 4.19 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 2, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.00% | - |
| Sep 1, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | -1.95% | - |
| Aug 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| Aug 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Aug 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 26, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 16 |
| Aug 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Aug 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.76% | - |
| Aug 20, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1.28% | - |
| Aug 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Aug 18, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | 1.30% | - |