SunOpta Inc. (FRA:ZSK)
Germany · Delayed Price · Currency is EUR 3.940
+0.135 (3.55%)
At close: Jan 28, 2026
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.22 | 3.22 | 2.97 | 2.97 | 2.97 | -7.48% | - |
| Dec 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.05% | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 2.83% | - |
| Dec 2, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -1.32% | 160 |
| Dec 1, 2025 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -1.78% | - |
| Nov 28, 2025 | 3.15 | 3.15 | 2.88 | 3.10 | 3.10 | 3.51% | 50 |
| Nov 27, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | 2.05% | - |
| Nov 26, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 5.59% | - |
| Nov 25, 2025 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -4.04% | 50 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | 0.18% | - |
| Nov 20, 2025 | 3.08 | 3.12 | 2.85 | 2.85 | 2.85 | -3.56% | 1,020 |
| Nov 19, 2025 | 3.18 | 3.18 | 2.95 | 2.95 | 2.95 | -2.16% | 100 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -0.99% | - |
| Nov 17, 2025 | 3.52 | 3.52 | 3.05 | 3.05 | 3.05 | -10.83% | - |