029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 32.20
+1.60 (5.23%)
Feb 20, 2026, 4:00 PM EST
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.40 | 32.20 | 30.40 | 32.20 | 32.20 | 5.23% | - |
| Feb 19, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Feb 18, 2026 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 17, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 16, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 13, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 12, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 11, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 10, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 9, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 6, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 5, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 4, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 3, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 2, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 30, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 29, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 28, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 27, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 26, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 23, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 22, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 21, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 20, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 19, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 16, 2026 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 14, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 13, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 12, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| 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% | - |