029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 36.80
-1.40 (-3.66%)
Last updated: Oct 17, 2025, 5:36 PM CET
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Oct 21, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Oct 20, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 17, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -3.74% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Oct 15, 2025 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 14, 2025 | 36.80 | 39.20 | 36.80 | 39.20 | 39.20 | 8.89% | - |
| Oct 13, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | - |
| Oct 10, 2025 | 33.00 | 35.20 | 33.00 | 35.20 | 35.20 | 4.76% | - |
| Oct 9, 2025 | 30.60 | 33.60 | 30.60 | 33.60 | 33.60 | 7.69% | - |
| Oct 8, 2025 | 30.80 | 31.20 | 30.40 | 31.20 | 31.20 | 2.63% | - |
| Oct 7, 2025 | 28.80 | 30.40 | 27.80 | 30.40 | 30.40 | 7.04% | - |
| Oct 6, 2025 | 27.20 | 28.40 | 26.80 | 28.40 | 28.40 | 5.97% | - |
| Oct 3, 2025 | 26.60 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | - |
| Oct 2, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 1, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Sep 29, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 26, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Sep 25, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 18, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 17, 2025 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | -1.38% | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 15, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -5.84% | - |
| Sep 12, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 11, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 9, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 5, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 4, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 3, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 1, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 29, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Aug 28, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 27, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 26, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 25, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 22, 2025 | 33.40 | 33.40 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Aug 21, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 20, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 19, 2025 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Aug 18, 2025 | 35.00 | 35.00 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Aug 15, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 14, 2025 | 35.60 | 35.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |