Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 12.30
-0.30 (-2.38%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:ZM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.40 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 400 |
| Oct 22, 2026 | 11.70 | 12.70 | 11.70 | 12.60 | 12.60 | 5.88% | - |
| Oct 21, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Oct 20, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | - |
| Oct 19, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | 3.31% | - |
| Oct 16, 2026 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Oct 15, 2026 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | - |
| Oct 14, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | - |
| Oct 13, 2026 | 12.70 | 13.10 | 12.20 | 12.30 | 12.30 | -5.38% | - |
| Oct 12, 2026 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | - |
| Oct 9, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | - |
| Oct 8, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | - | - |
| Oct 7, 2026 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | - |
| Oct 6, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | - |
| Oct 5, 2026 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 4.35% | - |
| Oct 2, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 1, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | - |
| Sep 30, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | - |
| Sep 29, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Sep 28, 2026 | 11.30 | 12.20 | 11.30 | 12.10 | 12.10 | 6.14% | - |
| Sep 25, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 24, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 23, 2026 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Sep 22, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | - |
| Sep 21, 2026 | 11.50 | 11.90 | 11.20 | 11.90 | 11.90 | 6.25% | - |
| Sep 18, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -2.61% | - |
| Sep 17, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Sep 16, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 15, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Sep 14, 2026 | 12.10 | 12.20 | 11.60 | 12.10 | 12.10 | -0.82% | - |
| Sep 11, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | -13.48% | - |
| Sep 10, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| Sep 9, 2026 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | - | - |
| Sep 8, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Sep 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 4, 2026 | 14.90 | 15.30 | 14.70 | 15.30 | 15.30 | 2.00% | - |
| Sep 3, 2026 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -2.60% | - |
| Sep 2, 2026 | 15.00 | 15.60 | 15.00 | 15.40 | 15.40 | 1.32% | - |
| Sep 1, 2026 | 15.10 | 15.20 | 14.70 | 15.20 | 15.20 | 0.66% | - |
| Aug 31, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -1.95% | - |
| Aug 28, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 2.67% | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Aug 26, 2026 | 15.40 | 15.90 | 15.40 | 15.50 | 15.50 | -0.64% | - |
| 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% | - |