Cinemark Holdings, Inc. (FRA:ZZA)
Germany · Delayed Price · Currency is EUR 28.20
-0.80 (-2.76%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:ZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | - | -2.76% | - |
| Jun 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jun 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jun 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jun 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Jun 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jun 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Jun 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jun 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jun 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Jun 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 10.92% | - |
| Jun 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| May 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.33% | - |
| May 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | 2.65% | - |
| May 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | - | - |
| May 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | -0.88% | - |
| May 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | 0.88% | - |
| May 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | 0.89% | - |
| May 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.33 | -1.75% | - |
| May 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | 3.64% | - |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | -1.79% | - |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.33 | 0.90% | - |
| May 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | - | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | -1.77% | - |
| May 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | -0.88% | - |
| May 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | -1.72% | - |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -0.85% | - |
| May 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | 2.63% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | -1.72% | - |
| May 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -3.33% | - |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | -2.44% | - |
| Apr 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | -0.81% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | -0.80% | - |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 4.17% | - |
| Apr 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | -0.83% | - |
| Apr 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | - | - |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -0.82% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -3.94% | - |
| Apr 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | 0.79% | - |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | - | - |
| Apr 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | - | - |