Cinemark Holdings, Inc. (FRA:ZZA)
Germany · Delayed Price · Currency is EUR 31.80
-1.20 (-3.64%)
At close: Aug 26, 2026
FRA:ZZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | -3.41% | - |
| Aug 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | 6.45% | - |
| Aug 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | -0.64% | - |
| Aug 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | -1.89% | - |
| Aug 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | 1.27% | - |
| Aug 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -2.48% | - |
| Aug 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | 0.63% | - |
| Aug 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | -1.23% | 63 |
| Aug 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | 0.62% | - |
| Aug 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | 1.90% | - |
| Aug 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | -2.47% | - |
| Aug 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | 1.25% | - |
| Aug 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | -1.84% | - |
| Aug 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | 0.62% | - |
| Aug 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | -1.22% | - |
| Aug 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | -0.61% | - |
| Aug 4, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 32.92 | 4.43% | 10 |
| Aug 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | 1.28% | - |
| Jul 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 3.31% | - |
| Jul 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | -0.66% | - |
| Jul 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | 3.40% | - |
| Jul 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.33 | 3.52% | - |
| Jul 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | - | - |
| Jul 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 1.43% | - |
| Jul 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | 2.19% | - |
| Jul 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.34 | -1.44% | - |
| Jul 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.74 | 5.30% | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | 2.33% | - |
| Jul 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - | - |
| Jul 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 1.57% | - |
| Jul 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | - | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | 0.79% | - |
| Jul 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | -1.56% | - |
| Jul 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | -0.78% | - |
| Jul 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 0.78% | - |
| Jul 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | -1.54% | - |
| Jul 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | -5.11% | - |
| Jul 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.34 | - | - |
| Jul 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.34 | -0.72% | - |
| Jul 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | - | - |
| Jul 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | -2.82% | - |
| Jun 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | -2.74% | - |
| Jun 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 3.55% | - |
| Jun 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | -2.76% | - |
| Jun 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.93 | -2.03% | - |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | -0.67% | - |
| Jun 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | 2.05% | - |
| Jun 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | - | - |
| Jun 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 2.10% | - |
| Jun 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | 1.42% | - |