ZoomInfo Technologies Inc. (FRA:ZOM)
Germany · Delayed Price · Currency is EUR 3.725
+0.041 (1.11%)
At close: Oct 23, 2026
FRA:ZOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | 1.11% | - |
| Oct 22, 2026 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 3.11% | - |
| Oct 21, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 6.18% | - |
| Oct 20, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | 2.00% | - |
| Oct 19, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -6.83% | - |
| Oct 16, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 3.45% | - |
| Oct 15, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -0.38% | - |
| Oct 14, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 0.94% | - |
| Oct 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.18% | - |
| Oct 12, 2026 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 1.49% | - |
| Oct 9, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 4.84% | - |
| Oct 8, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.65% | - |
| Oct 7, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | -3.87% | - |
| Oct 6, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 1.74% | - |
| Oct 5, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -4.10% | - |
| Oct 2, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 2.16% | - |
| Oct 1, 2026 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 4.64% | - |
| Sep 30, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 1.94% | - |
| Sep 29, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -3.47% | - |
| Sep 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.80% | - |
| Sep 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.69% | - |
| Sep 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.03% | - |
| Sep 23, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | -0.09% | - |
| Sep 22, 2026 | 3.32 | 3.34 | 3.31 | 3.34 | 3.34 | 2.14% | - |
| Sep 21, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | -4.02% | - |
| Sep 18, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -2.99% | - |
| Sep 17, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -1.21% | - |
| Sep 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.49% | - |
| Sep 15, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 9.34% | - |
| Sep 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.65% | - |
| Sep 11, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 3.97% | - |
| Sep 10, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -5.26% | - |
| Sep 9, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | -6.67% | - |
| Sep 8, 2026 | 3.44 | 3.51 | 3.43 | 3.51 | 3.51 | 1.74% | - |
| Sep 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.06% | - |
| Sep 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.35% | - |
| Sep 3, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.17% | - |
| Sep 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.37% | - |
| Sep 1, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 4.06% | - |
| Aug 31, 2026 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -7.41% | - |
| Aug 28, 2026 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 15.73% | 150 |
| Aug 27, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -1.70% | - |
| Aug 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.34% | - |
| Aug 25, 2026 | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | -0.70% | - |
| Aug 24, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 2.52% | - |
| Aug 21, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | 1.71% | - |
| Aug 20, 2026 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -1.65% | - |
| Aug 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.69% | - |
| Aug 18, 2026 | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | -5.93% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -5.75% | - |