SunOpta Inc. (FRA:ZSK)
Germany · Delayed Price · Currency is EUR 3.240
+0.120 (3.85%)
Last updated: Dec 19, 2025, 8:01 AM CET
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.59 | 3.59 | 3.42 | 3.42 | 3.42 | -1.87% | - |
| Nov 13, 2025 | 3.61 | 3.61 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| Nov 12, 2025 | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | 1.75% | - |
| Nov 11, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 3.63% | - |
| Nov 10, 2025 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | 2.16% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -23.88% | - |
| Nov 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.90% | - |
| Nov 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.47% | - |
| Nov 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Nov 3, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Oct 31, 2025 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Oct 30, 2025 | 4.67 | 4.67 | 4.44 | 4.44 | 4.44 | -2.31% | - |
| Oct 29, 2025 | 4.71 | 4.71 | 4.54 | 4.54 | 4.54 | -0.66% | - |
| Oct 28, 2025 | 4.78 | 4.78 | 4.57 | 4.57 | 4.57 | -1.93% | - |
| Oct 27, 2025 | 4.94 | 5.00 | 4.66 | 4.66 | 4.66 | -2.51% | 100 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -1.34% | - |
| Oct 23, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -0.10% | 250 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | 0.52% | - |
| Oct 21, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | 0.73% | - |
| Oct 20, 2025 | 4.84 | 4.84 | 4.76 | 4.79 | 4.79 | 1.48% | 470 |
| Oct 17, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | - |
| Oct 16, 2025 | 4.93 | 4.93 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Oct 15, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 1.48% | - |
| Oct 14, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.11% | - |
| Oct 13, 2025 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.73% | - |