029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 31.00
0.00 (0.00%)
At close: Sep 9, 2025
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | 100 |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | 100 |
| Sep 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.64% | 100 |
| Sep 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | 100 |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | - | 100 |
| Sep 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | 0.65% | 100 |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.64% | 100 |
| Aug 29, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | - | -2.50% | 100 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | 1 |
| Aug 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | 1 |
| Aug 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | 1 |
| Aug 25, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | - | - | 1 |
| Aug 22, 2025 | 33.20 | 33.20 | 32.00 | 32.00 | - | -4.76% | 320 |
| Aug 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | - | 130 |
| Aug 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | - | 130 |
| Aug 19, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | - | -2.33% | 130 |
| Aug 18, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | - | -2.27% | 140 |
| Aug 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.68% | 165 |
| Aug 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 165 |
| Aug 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 1 |
| Aug 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 1 |
| Aug 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 1 |
| Aug 8, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | - | - | 1 |
| Aug 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 9 |
| Aug 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 9 |
| Aug 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 9 |
| Aug 4, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | - | - | 9 |
| Aug 1, 2025 | 36.00 | 36.80 | 35.80 | 35.80 | - | 0.56% | 392 |
| Jul 31, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | - | 0.56% | 258 |
| Jul 30, 2025 | 34.00 | 35.40 | 34.00 | 35.40 | - | 4.12% | 672 |
| Jul 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | 565 |
| Jul 28, 2025 | 30.60 | 34.00 | 30.60 | 34.00 | - | 15.65% | 565 |
| Jul 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1.38% | 151 |
| Jul 24, 2025 | 30.40 | 30.40 | 29.00 | 29.00 | - | -8.23% | 277 |
| Jul 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | 150 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | - | -4.82% | 100 |
| Jul 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | 150 |
| Jul 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | 99 |
| Jul 17, 2025 | 33.60 | 33.60 | 33.20 | 33.20 | - | -2.92% | 99 |
| Jul 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | - | 143 |
| Jul 15, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | - | -1.72% | 143 |
| Jul 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -0.57% | 249 |
| Jul 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 249 |
| Jul 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.69% | 249 |
| Jul 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | 100 |
| Jul 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | 124 |
| Jul 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.66% | 100 |
| Jul 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | - | 124 |
| Jul 3, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | - | -2.69% | 124 |
| Jul 2, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | - | -1.59% | 115 |