zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 230.00
0.00 (0.00%)
At close: May 20, 2026
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 1 |
| May 13, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -1.75% | 3 |
| May 12, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 2.70% | 40 |
| May 11, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1 |
| May 8, 2026 | 222.00 | 226.00 | 210.00 | 220.00 | 220.00 | -2.65% | 243 |
| May 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 100 |
| May 6, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |
| May 5, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 1 |
| May 4, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Apr 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 13 |
| Apr 29, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 1 |
| Apr 28, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Apr 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 1 |
| Apr 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 22, 2026 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 71 |
| Apr 21, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 54 |
| Apr 20, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 8 |
| Apr 17, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Apr 16, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.82% | 1 |
| Apr 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2 |
| Apr 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 1 |
| Apr 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.54% | - |
| Apr 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Apr 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 1 |
| Apr 8, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 22 |
| Apr 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 36 |
| Apr 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Apr 1, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.89% | 43 |
| Mar 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 1 |
| Mar 30, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| Mar 27, 2026 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | -1.71% | 51 |
| Mar 26, 2026 | 212.00 | 234.00 | 212.00 | 234.00 | 234.00 | 10.38% | 191 |
| Mar 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 11 |
| Mar 24, 2026 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | -4.46% | 65 |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Mar 20, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 1 |
| Mar 19, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 3 |
| Mar 18, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 23 |
| Mar 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | 5 |
| Mar 16, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 17 |
| Mar 13, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 1 |
| Mar 12, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |
| Mar 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Mar 10, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 2 |
| Mar 9, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |