Cinemark Holdings, Inc. (FRA:ZZA)
Germany · Delayed Price · Currency is EUR 26.20
-0.20 (-0.76%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:ZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -1.56% | - |
| Apr 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | - | - |
| Apr 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | - | - |
| Apr 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | -2.29% | - |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | 3.97% | - |
| Apr 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | -3.08% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | 0.78% | - |
| Apr 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | 5.31% | - |
| Apr 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | -0.24% | - |
| Apr 1, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | 1.49% | - |
| Mar 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | -0.21% | - |
| Mar 30, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | -0.16% | - |
| Mar 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.21 | 2.19% | - |
| Mar 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.69 | -1.82% | - |
| Mar 25, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.13 | 1.51% | - |
| Mar 24, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.77 | 5.02% | - |
| Mar 23, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.63 | 0.13% | - |
| Mar 20, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.60 | -1.82% | - |