Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 18.30
-0.60 (-3.17%)
At close: Mar 27, 2026
FRA:ZM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Mar 26, 2026 | 18.90 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Mar 25, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 24, 2026 | 18.30 | 18.80 | 18.10 | 18.80 | 18.80 | 18.24% | - |
| Mar 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -11.17% | - |
| Mar 20, 2026 | 18.00 | 18.00 | 17.50 | 17.90 | 17.90 | -0.56% | - |
| Mar 19, 2026 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | -1.10% | - |
| Mar 18, 2026 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -5.70% | - |
| Mar 17, 2026 | 18.40 | 19.30 | 18.20 | 19.30 | 19.30 | -3.02% | - |
| Mar 16, 2026 | 18.50 | 19.90 | 18.20 | 19.90 | 19.90 | 8.15% | - |
| Mar 13, 2026 | 19.20 | 19.20 | 18.30 | 18.40 | 18.40 | -3.66% | - |
| Mar 12, 2026 | 18.00 | 20.20 | 18.00 | 19.10 | 19.10 | -4.02% | - |
| Mar 11, 2026 | 19.80 | 19.90 | 19.20 | 19.90 | 19.90 | 0.51% | - |
| Mar 10, 2026 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | - | - |
| Mar 9, 2026 | 17.90 | 19.80 | 17.90 | 19.80 | 19.80 | 3.66% | - |
| Mar 6, 2026 | 20.60 | 20.60 | 19.10 | 19.10 | 19.10 | -8.17% | - |
| Mar 5, 2026 | 21.80 | 21.80 | 20.40 | 20.80 | 20.80 | -4.59% | - |
| Mar 4, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | - |
| Mar 3, 2026 | 21.40 | 21.40 | 20.40 | 21.20 | 21.20 | -1.85% | - |
| Mar 2, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Feb 27, 2026 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Feb 26, 2026 | 21.80 | 22.40 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Feb 25, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | - |
| Feb 24, 2026 | 21.20 | 21.20 | 20.40 | 21.00 | 21.00 | - | - |
| Feb 23, 2026 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | -6.25% | - |
| Feb 20, 2026 | 22.00 | 22.60 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 21.40 | 21.80 | 21.80 | -1.80% | - |
| Feb 18, 2026 | 22.00 | 22.20 | 21.20 | 22.20 | 22.20 | 2.78% | - |
| Feb 17, 2026 | 20.60 | 21.80 | 20.60 | 21.60 | 21.60 | 3.85% | - |
| Feb 16, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Feb 13, 2026 | 20.00 | 20.60 | 19.90 | 20.60 | 20.60 | 3.52% | - |
| Feb 12, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Feb 11, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Feb 10, 2026 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Feb 9, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | 293 |
| Feb 6, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Feb 5, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -2.86% | - |
| Feb 4, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Feb 3, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Feb 2, 2026 | 19.70 | 21.00 | 19.70 | 20.80 | 20.80 | 1.96% | - |
| Jan 30, 2026 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| Jan 29, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Jan 28, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Jan 27, 2026 | 19.00 | 20.40 | 19.00 | 20.20 | 20.20 | -1.94% | - |
| Jan 26, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Jan 23, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Jan 22, 2026 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | -2.80% | - |
| Jan 21, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 20, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |