SunOpta Inc. (FRA:ZSK)
Germany · Delayed Price · Currency is EUR 5.49
+0.09 (1.67%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:ZSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1.19% | - |
| Apr 22, 2026 | 5.49 | 5.49 | 5.39 | 5.39 | 5.39 | 0.19% | - |
| Apr 21, 2026 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | 0.52% | - |
| Apr 20, 2026 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -0.15% | - |
| Apr 17, 2026 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -0.04% | - |
| Apr 16, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | 0.15% | - |
| Apr 15, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.07% | - |
| Apr 14, 2026 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -2.02% | - |
| Apr 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.49% | - |
| Apr 10, 2026 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| Apr 9, 2026 | 5.49 | 5.52 | 5.39 | 5.39 | 5.39 | -0.22% | 5 |
| Apr 8, 2026 | 5.63 | 5.63 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Apr 7, 2026 | 5.57 | 5.57 | 5.44 | 5.44 | 5.44 | -0.77% | - |
| Apr 2, 2026 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | 0.74% | - |
| Apr 1, 2026 | 5.56 | 5.56 | 5.44 | 5.44 | 5.44 | -0.18% | - |
| Mar 31, 2026 | 5.64 | 5.64 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Mar 30, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -1.61% | - |
| 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% | - |