Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 22.60
+0.60 (2.73%)
Last updated: Dec 1, 2025, 6:00 PM CET
Zumiez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 18.80 | 19.70 | 18.80 | 19.20 | 19.20 | 1.59% | - |
| Oct 23, 2025 | 18.40 | 19.00 | 18.20 | 18.90 | 18.90 | 2.72% | - |
| Oct 22, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | - |
| Oct 21, 2025 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.20% | - |
| Oct 20, 2025 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Oct 17, 2025 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | -1.12% | - |
| Oct 15, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| Oct 14, 2025 | 17.50 | 18.00 | 17.20 | 17.90 | 17.90 | 2.29% | - |
| Oct 13, 2025 | 16.30 | 17.50 | 16.30 | 17.50 | 17.50 | 6.71% | - |
| Oct 10, 2025 | 17.10 | 17.10 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Oct 9, 2025 | 17.10 | 17.50 | 16.90 | 17.10 | 17.10 | -0.58% | 30 |
| Oct 8, 2025 | 17.20 | 17.30 | 16.90 | 17.20 | 17.20 | - | - |
| Oct 7, 2025 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | -1.15% | - |
| Oct 6, 2025 | 16.90 | 17.60 | 16.70 | 17.40 | 17.40 | 2.35% | 133 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | - |
| Oct 2, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | - | - |
| Oct 1, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.19% | - |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Sep 29, 2025 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | 2.99% | 600 |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Sep 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |