029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 27.40
-0.60 (-2.14%)
Last updated: Sep 30, 2025, 9:02 AM CET
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | - | 100 |
| Sep 29, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - | 150 |
| Sep 26, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -2.84% | 150 |
| Sep 25, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 150 |
| Sep 24, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 150 |
| Sep 23, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 150 |
| Sep 22, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 150 |
| Sep 19, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -1.40% | 150 |
| Sep 18, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | 150 |
| Sep 17, 2025 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | -1.38% | 150 |
| Sep 16, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | 150 |
| Sep 15, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -5.84% | 150 |
| Sep 12, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 150 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -0.65% | 150 |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 5, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 4, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 3, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 150 |
| Sep 1, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 150 |
| Aug 29, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -2.53% | 150 |
| Aug 28, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | 150 |
| Aug 27, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | 150 |
| Aug 26, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | 150 |
| Aug 25, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | 150 |
| Aug 22, 2025 | 33.40 | 33.40 | 31.60 | 31.60 | 31.60 | -4.82% | 150 |
| Aug 21, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | 150 |
| Aug 20, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | 150 |
| Aug 19, 2025 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -1.78% | 150 |
| Aug 18, 2025 | 35.00 | 35.00 | 33.80 | 33.80 | 33.80 | -2.31% | 150 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | - | 150 |
| Aug 14, 2025 | 35.60 | 35.60 | 34.60 | 34.60 | 34.60 | -1.70% | 150 |
| Aug 13, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 12, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 11, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 8, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 7, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 6, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 5, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 4, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | 150 |
| Aug 1, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | 0.57% | 150 |
| Jul 31, 2025 | 35.20 | 35.20 | 34.00 | 35.00 | 35.00 | 0.57% | 150 |
| Jul 30, 2025 | 33.80 | 34.80 | 33.40 | 34.80 | 34.80 | 2.35% | 150 |
| Jul 29, 2025 | 33.80 | 34.00 | 33.40 | 34.00 | 34.00 | 1.80% | 150 |
| Jul 28, 2025 | 29.20 | 33.40 | 29.20 | 33.40 | 33.40 | 12.08% | 150 |
| Jul 25, 2025 | 28.80 | 29.80 | 28.40 | 29.80 | 29.80 | 4.93% | 60 |
| Jul 24, 2025 | 30.60 | 30.60 | 28.40 | 28.40 | 28.40 | -6.58% | 60 |
| Jul 23, 2025 | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | -2.56% | 60 |