Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 15.80
+0.10 (0.64%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:ZM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | - | -1.28% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.20 | 15.60 | 15.60 | - | - |
| Aug 24, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.30% | - |
| Aug 21, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 4.05% | - |
| Aug 20, 2026 | 15.40 | 15.40 | 14.50 | 14.80 | 14.80 | -4.52% | - |
| Aug 19, 2026 | 15.30 | 15.60 | 15.20 | 15.50 | 15.50 | 1.31% | - |
| Aug 18, 2026 | 15.30 | 15.60 | 15.10 | 15.30 | 15.30 | - | - |
| Aug 17, 2026 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Aug 14, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Aug 13, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.24% | - |
| Aug 12, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Aug 11, 2026 | 16.80 | 16.80 | 16.20 | 16.40 | 16.40 | -2.38% | - |
| Aug 10, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Aug 7, 2026 | 17.00 | 17.10 | 16.20 | 17.10 | 17.10 | 1.18% | - |
| Aug 6, 2026 | 16.70 | 17.10 | 16.40 | 16.90 | 16.90 | 0.60% | - |
| Aug 5, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Aug 4, 2026 | 17.60 | 17.70 | 17.10 | 17.10 | 17.10 | -2.29% | 400 |
| Aug 3, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 4.79% | - |
| Jul 31, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jul 30, 2026 | 16.80 | 17.10 | 16.60 | 16.90 | 16.90 | 1.20% | - |
| Jul 29, 2026 | 17.80 | 18.00 | 16.70 | 16.70 | 16.70 | -6.18% | 15 |
| Jul 28, 2026 | 16.70 | 17.80 | 16.70 | 17.80 | 17.80 | 5.95% | - |
| Jul 27, 2026 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | 2.44% | - |
| Jul 24, 2026 | 16.30 | 16.60 | 16.30 | 16.40 | 16.40 | 1.23% | - |
| Jul 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jul 22, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Jul 21, 2026 | 16.50 | 16.50 | 16.10 | 16.30 | 16.30 | - | - |
| Jul 20, 2026 | 16.20 | 16.40 | 16.10 | 16.30 | 16.30 | 1.24% | - |
| Jul 17, 2026 | 16.00 | 16.40 | 15.50 | 16.10 | 16.10 | -0.62% | - |
| Jul 16, 2026 | 16.20 | 16.20 | 15.80 | 16.20 | 16.20 | 0.62% | - |
| Jul 15, 2026 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | 3.87% | - |
| Jul 14, 2026 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -1.27% | - |
| Jul 13, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | - | - |
| Jul 10, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1.95% | - |
| Jul 9, 2026 | 15.20 | 15.60 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Jul 8, 2026 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 1.32% | - |
| Jul 7, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Jul 6, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Jul 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 2, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Jul 1, 2026 | 15.30 | 15.60 | 14.90 | 15.60 | 15.60 | 1.96% | - |
| Jun 30, 2026 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | - | - |
| Jun 29, 2026 | 16.00 | 16.00 | 15.10 | 15.30 | 15.30 | -2.55% | - |
| Jun 26, 2026 | 15.50 | 15.90 | 15.50 | 15.70 | 15.70 | -0.63% | - |
| Jun 25, 2026 | 16.90 | 16.90 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Jun 24, 2026 | 15.80 | 16.60 | 15.80 | 16.60 | 16.60 | 6.41% | - |
| Jun 23, 2026 | 15.00 | 15.80 | 15.00 | 15.60 | 15.60 | -0.64% | - |
| Jun 22, 2026 | 15.10 | 16.20 | 15.10 | 15.70 | 15.70 | 3.29% | 100 |
| Jun 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jun 18, 2026 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | 2.01% | - |