Maisons du Monde S.A. (FRA:ZMM)
Germany · Delayed Price · Currency is EUR 0.8250
-0.0560 (-6.36%)
At close: Mar 27, 2026
FRA:ZMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -6.36% | - |
| Mar 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.78% | - |
| Mar 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.75% | - |
| Mar 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.43% | - |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.86% | - |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.84% | - |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.57% | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Mar 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.40% | - |
| Mar 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Mar 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.08% | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Mar 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | - |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.20% | - |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.05% | - |
| Mar 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.90% | - |
| Mar 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.24% | - |
| Mar 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.57% | - |
| Feb 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| Feb 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.66% | - |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.66% | - |
| Feb 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.29% | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Feb 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.05% | - |
| Feb 18, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 2.23% | 4,122 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.28% | - |
| Feb 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.18% | - |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.05% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Feb 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.77% | - |
| Feb 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.89% | - |
| Feb 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Feb 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | - |
| Feb 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.80% | - |
| Feb 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.51% | - |
| Jan 30, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.75% | 150 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.54% | - |
| Jan 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.96% | - |
| Jan 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.37% | - |
| Jan 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.99% | - |
| Jan 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.04% | - |
| Jan 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65% | - |
| Jan 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.19% | - |