SunOpta Inc. (FRA:ZSK)
Germany · Delayed Price · Currency is EUR 5.59
+0.14 (2.57%)
At close: Mar 27, 2026
FRA:ZSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.57% | - |
| Mar 26, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | - | 3,131 |
| Mar 25, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | 0.37% | - |
| Mar 24, 2026 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | 0.56% | - |
| Mar 23, 2026 | 5.56 | 5.56 | 5.40 | 5.40 | 5.40 | -1.10% | - |
| Mar 20, 2026 | 5.55 | 5.55 | 5.46 | 5.46 | 5.46 | 0.74% | - |
| Mar 19, 2026 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | -1.63% | - |
| Mar 18, 2026 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | 1.10% | - |
| Mar 17, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | 0.37% | - |
| Mar 16, 2026 | 5.64 | 5.64 | 5.43 | 5.43 | 5.43 | -3.04% | - |
| Mar 13, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 2.75% | - |
| Mar 12, 2026 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Mar 11, 2026 | 5.53 | 5.53 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| Mar 10, 2026 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | 0.19% | - |
| Mar 9, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -0.74% | - |
| Mar 6, 2026 | 5.51 | 5.51 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Mar 5, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Mar 4, 2026 | 5.49 | 5.49 | 5.40 | 5.40 | 5.40 | -0.18% | - |
| Mar 3, 2026 | 5.46 | 5.46 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Mar 2, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 1.31% | - |
| Feb 27, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 0.76% | - |
| Feb 26, 2026 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Feb 25, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -0.19% | 128 |
| Feb 24, 2026 | 5.39 | 5.50 | 5.31 | 5.31 | 5.31 | 0.57% | 92 |
| Feb 23, 2026 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| 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% | - |