Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 22.00
-0.80 (-3.51%)
At close: Jan 9, 2026
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Jan 8, 2026 | 22.00 | 22.80 | 21.60 | 22.80 | 22.80 | 2.70% | - |
| Jan 7, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Jan 6, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | - | - |
| Jan 5, 2026 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Jan 2, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -3.54% | - |
| Dec 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 29, 2025 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | -1.72% | - |
| Dec 23, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Dec 22, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Dec 19, 2025 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | - | - |
| Dec 18, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 17, 2025 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -2.44% | - |
| Dec 16, 2025 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | - | - |
| Dec 15, 2025 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | 0.82% | 84 |
| Dec 12, 2025 | 24.20 | 24.40 | 24.00 | 24.40 | 24.40 | 0.83% | - |
| Dec 11, 2025 | 24.40 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Dec 10, 2025 | 25.20 | 27.60 | 24.80 | 24.80 | 24.80 | -3.13% | 159 |
| Dec 9, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 1.59% | - |
| Dec 8, 2025 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | -1.56% | - |
| Dec 5, 2025 | 25.40 | 25.60 | 25.20 | 25.60 | 25.60 | 10.34% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 22.60 | 23.20 | 23.20 | -0.85% | - |
| Dec 3, 2025 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 5.41% | 416 |
| Dec 2, 2025 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Dec 1, 2025 | 22.20 | 22.60 | 21.60 | 22.40 | 22.40 | 1.82% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Nov 27, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Nov 26, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Nov 25, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 3.85% | - |
| Nov 24, 2025 | 20.20 | 20.80 | 19.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 21, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | 8.51% | - |
| Nov 20, 2025 | 19.00 | 19.50 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Nov 19, 2025 | 19.00 | 19.20 | 18.60 | 19.00 | 19.00 | -0.52% | - |
| Nov 18, 2025 | 18.70 | 19.10 | 18.30 | 19.10 | 19.10 | 2.14% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -1.58% | - |
| Nov 14, 2025 | 19.30 | 19.30 | 18.60 | 19.00 | 19.00 | -1.55% | - |
| Nov 13, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Nov 12, 2025 | 19.40 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | - |
| Nov 11, 2025 | 19.00 | 19.50 | 18.70 | 19.50 | 19.50 | 2.63% | - |
| Nov 10, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 2.15% | 168 |
| Nov 7, 2025 | 18.50 | 18.60 | 18.20 | 18.60 | 18.60 | - | - |
| Nov 6, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -2.62% | - |
| Nov 5, 2025 | 18.20 | 19.20 | 18.00 | 19.10 | 19.10 | 4.95% | - |
| Nov 4, 2025 | 18.60 | 18.60 | 18.10 | 18.20 | 18.20 | -2.15% | - |
| Nov 3, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 1.64% | - |
| Oct 31, 2025 | 18.90 | 19.30 | 18.30 | 18.30 | 18.30 | -1.61% | 22 |
| Oct 30, 2025 | 18.90 | 19.00 | 18.20 | 18.60 | 18.60 | -0.53% | - |
| Oct 29, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | 0.54% | - |
| Oct 28, 2025 | 19.10 | 19.30 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Oct 27, 2025 | 19.30 | 19.60 | 18.80 | 18.90 | 18.90 | -1.56% | 20 |