029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 35.80
+0.20 (0.56%)
At close: Aug 1, 2025, 10:00 PM CET
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | - | - | 1 |
| Jun 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 128 |
| Jun 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 128 |
| Jun 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 128 |
| Jun 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 128 |
| Jun 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 128 |
| Jun 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -1.05% | 128 |
| Jun 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | - | 128 |
| Jun 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | - | 128 |
| Jun 18, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | - | -2.55% | 128 |
| Jun 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | 3 |
| Jun 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | 3 |
| Jun 13, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | - | - | 3 |
| Jun 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | 137 |
| Jun 11, 2025 | 40.00 | 40.00 | 38.60 | 39.20 | - | -2.49% | 137 |
| Jun 10, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | - | -6.07% | 105 |
| Jun 9, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 7 |
| Jun 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 113 |
| Jun 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 105 |
| Jun 4, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | - | -1.83% | 105 |
| Jun 3, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | - | -2.24% | 288 |
| Jun 2, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | - | - | 105 |
| May 30, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | - | - | 30 |
| May 29, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | - | 0.90% | 20 |
| May 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | - | 1 |
| May 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.91% | 1 |
| May 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | - | 1 |