Zumtobel Group AG (FRA:T9Z)
Germany · Delayed Price · Currency is EUR 3.690
+0.170 (4.83%)
Jun 2, 2026, 11:13 PM CET
FRA:T9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 4.83% | 900 |
| Jun 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| May 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.42% | - |
| May 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 250 |
| May 26, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | 250 |
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| May 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | - |
| May 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| May 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| May 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | 300 |
| May 18, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 300 |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | - |
| May 14, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | 0.57% | 1 |
| May 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| May 12, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -2.25% | 900 |
| May 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| May 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| May 7, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.79% | 1 |
| May 6, 2026 | 3.55 | 3.62 | 3.55 | 3.58 | 3.58 | 0.56% | 6,364 |
| May 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| May 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Apr 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Apr 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | 330 |
| Apr 28, 2026 | 3.57 | 3.70 | 3.57 | 3.70 | 3.70 | 2.21% | 300 |
| Apr 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Apr 24, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 1,060 |
| Apr 23, 2026 | 3.56 | 3.63 | 3.56 | 3.63 | 3.63 | 0.55% | 800 |
| Apr 22, 2026 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | -2.70% | 300 |
| Apr 21, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.54% | 1,686 |
| Apr 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% | 19 |
| Apr 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | 1 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Apr 14, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -1.35% | 60 |
| Apr 13, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 1.09% | 120 |
| Apr 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | - |
| Apr 9, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 1.63% | 1 |
| Apr 8, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -0.54% | 1 |
| Apr 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.67% | - |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.96% | - |
| Mar 31, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Mar 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.01% | - |
| Mar 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.21% | - |
| Mar 26, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 1.75% | 2 |
| Mar 25, 2026 | 3.90 | 4.09 | 3.90 | 4.01 | 4.01 | 4.97% | 5 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | -0.39% | 6 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.88% | - |
| Mar 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.44% | - |