Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 22.60
+0.80 (3.67%)
Last updated: Feb 20, 2026, 7:55 PM CET
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Jan 15, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.77% | - |
| Jan 14, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Jan 13, 2026 | 20.00 | 21.20 | 20.00 | 21.00 | 21.00 | 3.96% | - |
| Jan 12, 2026 | 21.60 | 21.60 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| 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% | - |