029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 32.60
+1.20 (3.82%)
At close: Jan 2, 2026
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 8, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 7, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 6, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jan 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Jan 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 21.71% | - |
| Dec 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 23, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 17 |
| Dec 22, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | 48 |
| Dec 19, 2025 | 28.20 | 28.20 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Dec 18, 2025 | 29.20 | 29.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Dec 17, 2025 | 30.60 | 30.80 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Dec 16, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Dec 15, 2025 | 31.40 | 31.60 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Dec 12, 2025 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Dec 11, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 10, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 9, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 8, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Dec 5, 2025 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 4, 2025 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 3, 2025 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 2, 2025 | 33.80 | 33.80 | 30.60 | 30.60 | 30.60 | -9.47% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 28, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 3.05% | - |
| Nov 27, 2025 | 33.00 | 33.40 | 32.60 | 32.80 | 32.80 | 1.86% | 40 |
| Nov 26, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 24, 2025 | 32.60 | 32.60 | 31.60 | 32.00 | 32.00 | -3.03% | - |
| Nov 21, 2025 | 31.80 | 33.00 | 31.60 | 33.00 | 33.00 | 3.77% | - |
| Nov 20, 2025 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 19.55% | - |
| Nov 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.67% | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 13, 2025 | 30.40 | 30.40 | 28.20 | 28.20 | 28.20 | -6.00% | - |
| Nov 12, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 31.20 | 31.20 | 31.20 | -7.14% | - |
| Nov 10, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 7, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 6, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 5, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 4, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 3, 2025 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 30, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 29, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 28, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 27, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.69% | - |