Zumiez Inc. (FRA:ZM3)
Germany · Delayed Price · Currency is EUR 15.80
0.00 (0.00%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:ZM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | - |
| Jun 16, 2026 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -5.77% | - |
| Jun 15, 2026 | 15.90 | 16.80 | 15.50 | 15.60 | 15.60 | - | 3 |
| Jun 12, 2026 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jun 11, 2026 | 15.80 | 16.20 | 15.60 | 15.70 | 15.70 | - | - |
| Jun 10, 2026 | 16.10 | 16.10 | 15.60 | 15.70 | 15.70 | -3.68% | - |
| Jun 9, 2026 | 16.20 | 16.40 | 15.90 | 16.30 | 16.30 | 1.24% | - |
| Jun 8, 2026 | 14.70 | 16.30 | 14.70 | 16.10 | 16.10 | 8.05% | - |
| Jun 5, 2026 | 16.20 | 16.20 | 14.80 | 14.90 | 14.90 | -26.24% | - |
| Jun 4, 2026 | 19.50 | 20.20 | 19.10 | 20.20 | 20.20 | 3.06% | - |
| Jun 3, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | - |
| Jun 2, 2026 | 19.40 | 20.00 | 19.40 | 19.70 | 19.70 | - | - |
| Jun 1, 2026 | 21.00 | 21.00 | 19.70 | 19.70 | 19.70 | -5.29% | - |
| May 29, 2026 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| May 28, 2026 | 21.20 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| May 27, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | 4.90% | - |
| May 26, 2026 | 20.40 | 20.60 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| May 25, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| May 22, 2026 | 19.80 | 20.20 | 19.60 | 20.20 | 20.20 | 2.02% | - |
| May 21, 2026 | 18.70 | 19.90 | 18.50 | 19.80 | 19.80 | 1.54% | - |
| May 20, 2026 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 0.52% | - |
| May 19, 2026 | 19.10 | 19.50 | 19.10 | 19.40 | 19.40 | -0.51% | - |
| May 18, 2026 | 19.20 | 19.70 | 19.10 | 19.50 | 19.50 | 1.04% | - |
| May 15, 2026 | 19.50 | 20.00 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| May 14, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 2.04% | - |
| May 13, 2026 | 19.10 | 19.60 | 18.70 | 19.60 | 19.60 | 2.08% | - |
| May 12, 2026 | 19.40 | 19.40 | 18.70 | 19.20 | 19.20 | -1.03% | - |
| May 11, 2026 | 21.00 | 21.00 | 19.40 | 19.40 | 19.40 | -7.62% | - |
| May 8, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - | - |
| May 7, 2026 | 20.80 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | - |
| May 6, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| May 5, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 20.20 | 4.12% | 338 |
| May 4, 2026 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Apr 30, 2026 | 20.20 | 20.60 | 19.50 | 20.60 | 20.60 | 1.98% | - |
| Apr 29, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Apr 28, 2026 | 20.80 | 20.80 | 19.90 | 20.80 | 20.80 | 0.97% | - |
| Apr 27, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | - |
| Apr 24, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | - | - |
| Apr 23, 2026 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | -1.90% | - |
| Apr 22, 2026 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Apr 21, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Apr 20, 2026 | 20.60 | 21.00 | 20.20 | 21.00 | 21.00 | 0.96% | - |
| Apr 17, 2026 | 20.20 | 21.20 | 20.20 | 20.80 | 20.80 | 1.96% | - |