zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 216.00
+10.00 (4.85%)
At close: Jul 24, 2026
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -3.74% | - |
| Jul 22, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 61 |
| Jul 21, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | 1 |
| Jul 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | 28 |
| Jul 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 21 |
| Jul 16, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | 1 |
| Jul 15, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | 1 |
| Jul 14, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -2.73% | 26 |
| Jul 13, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | 7 |
| Jul 10, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 1 |
| Jul 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 1 |
| Jul 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jul 7, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 12 |
| Jul 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 179 |
| Jul 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Jul 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jul 1, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 1 |
| Jun 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 1 |
| Jun 29, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jun 26, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 2 |
| Jun 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1 |
| Jun 24, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1 |
| Jun 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 60 |
| Jun 22, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jun 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1 |
| Jun 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 1 |
| Jun 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jun 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1 |
| Jun 15, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3.70% | 16 |
| Jun 12, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 1 |
| Jun 11, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jun 10, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 66 |
| Jun 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jun 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 30 |
| Jun 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1 |
| Jun 4, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -4.42% | 5 |
| Jun 3, 2026 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | -1.74% | 8 |
| Jun 2, 2026 | 216.00 | 230.00 | 216.00 | 230.00 | 230.00 | 1.77% | 2 |
| Jun 1, 2026 | 210.00 | 226.00 | 210.00 | 226.00 | 226.00 | - | 319 |
| May 29, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | - | 355 |
| May 28, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 1 |
| May 27, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 37 |
| May 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 1 |
| May 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 1 |
| May 22, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 21 |
| May 21, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 1 |
| May 20, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 4 |
| May 19, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | -1.71% | 31 |
| May 18, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 16 |
| May 15, 2026 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.63% | 50 |