SunOpta Inc. (FRA:ZSK)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Feb 20, 2026
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 19, 2026 | 5.39 | 5.41 | 5.30 | 5.30 | 5.30 | 0.19% | 100 |
| Feb 18, 2026 | 5.37 | 5.37 | 5.29 | 5.29 | 5.29 | 0.57% | - |
| Feb 17, 2026 | 5.37 | 5.37 | 5.26 | 5.26 | 5.26 | 3.54% | - |
| Feb 16, 2026 | 5.38 | 5.38 | 5.08 | 5.08 | 5.08 | -3.61% | 1,310 |
| Feb 13, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Feb 12, 2026 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | - | - |
| Feb 11, 2026 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | 0.57% | - |
| Feb 10, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Feb 9, 2026 | 5.35 | 5.35 | 5.22 | 5.22 | 5.22 | 28.89% | - |
| Feb 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.53% | - |
| Feb 5, 2026 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | -1.74% | - |
| Feb 4, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | 3.21% | - |
| Feb 3, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 1.30% | - |
| Feb 2, 2026 | 3.79 | 4.00 | 3.79 | 3.85 | 3.85 | 3.50% | 300 |
| Jan 30, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | 1.36% | - |
| Jan 29, 2026 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Jan 28, 2026 | 3.94 | 3.94 | 3.69 | 3.69 | 3.69 | -3.15% | - |
| Jan 27, 2026 | 3.94 | 3.94 | 3.81 | 3.81 | 3.81 | -0.78% | - |
| Jan 26, 2026 | 4.04 | 4.04 | 3.84 | 3.84 | 3.84 | -2.66% | - |
| Jan 23, 2026 | 4.15 | 4.15 | 3.94 | 3.94 | 3.94 | -2.84% | - |
| Jan 22, 2026 | 4.05 | 4.18 | 4.05 | 4.06 | 4.06 | 3.58% | 2,312 |
| Jan 21, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jan 20, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | 2.50% | - |
| Jan 19, 2026 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jan 16, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Jan 15, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 5.32% | - |
| Jan 14, 2026 | 3.82 | 3.82 | 3.67 | 3.67 | 3.67 | -0.68% | - |
| Jan 13, 2026 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | 6.03% | - |
| Jan 12, 2026 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | 15.04% | - |
| Jan 9, 2026 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Jan 8, 2026 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Jan 7, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Jan 6, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | 2.38% | - |
| Jan 5, 2026 | 3.15 | 3.15 | 2.94 | 2.94 | 2.94 | -5.01% | - |
| Jan 2, 2026 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | 2.48% | - |
| Dec 30, 2025 | 3.23 | 3.23 | 3.02 | 3.02 | 3.02 | -2.89% | 20 |
| Dec 29, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 5.78% | - |
| Dec 23, 2025 | 3.13 | 3.13 | 2.92 | 2.94 | 2.94 | -2.49% | 500 |
| Dec 22, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | 0.17% | - |
| Dec 19, 2025 | 3.24 | 3.31 | 3.01 | 3.01 | 3.01 | -3.53% | 1,111 |
| Dec 18, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | 0.48% | - |
| Dec 17, 2025 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -0.64% | - |
| Dec 16, 2025 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | 0.48% | - |
| Dec 15, 2025 | 3.22 | 3.22 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Dec 12, 2025 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Dec 11, 2025 | 3.31 | 3.31 | 3.14 | 3.14 | 3.14 | -2.03% | - |
| Dec 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.55% | - |
| Dec 9, 2025 | 3.14 | 3.38 | 3.10 | 3.10 | 3.10 | 3.00% | 100 |
| Dec 8, 2025 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 1.18% | - |