Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 4.060
+0.040 (1.00%)
Aug 26, 2026, 11:46 AM CET
FRA:T9Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.01 | 4.06 | 4.01 | 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% | - |
| Aug 17, 2026 | 4.03 | 4.03 | 3.86 | 3.86 | 3.86 | -4.69% | - |
| Aug 14, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.25% | - |
| Aug 13, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 4.64% | - |
| Aug 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | 1,410 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -1.49% | 1,410 |
| Aug 7, 2026 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -2.66% | 190 |
| Aug 6, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 2.22% | - |
| Aug 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.02% | - |
| Aug 4, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Aug 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.47% | - |
| Jul 31, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | - |
| Jul 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.01% | - |
| Jul 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.27% | - |
| Jul 28, 2026 | 3.88 | 3.95 | 3.88 | 3.94 | 3.94 | -0.25% | 1,033 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Jul 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Jul 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.23% | - |
| Jul 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| Jul 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | - |
| Jul 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.67% | - |
| Jul 16, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 2.97% | 1,000 |
| Jul 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | - |
| Jul 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | - |
| Jul 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Jul 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.34% | - |
| Jul 8, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | -1.27% | 1,900 |
| Jul 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| Jul 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Jul 2, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -3.24% | 1,250 |
| Jul 1, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 2.30% | - |
| Jun 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Jun 29, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.76% | - |
| Jun 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | - |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,000 |
| Jun 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | - |
| Jun 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | - |
| Jun 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | - |
| Jun 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% | - |
| Jun 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | - |