zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 210.00
+2.00 (0.96%)
At close: Oct 14, 2026
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 1 |
| Oct 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | 10 |
| Oct 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 6 |
| Oct 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1 |
| Oct 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 7, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 1 |
| Oct 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1 |
| Oct 5, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 13 |
| Oct 2, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1 |
| Oct 1, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 1 |
| Sep 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 1 |
| Sep 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 1 |
| Sep 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 22 |
| Sep 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1 |
| Sep 24, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 3 |
| Sep 23, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 1 |
| Sep 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Sep 21, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 2.80% | 5 |
| Sep 18, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | 1 |
| Sep 17, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | 21 |
| Sep 16, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 10 |
| Sep 15, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 13 |
| Sep 14, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 11, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1 |
| Sep 10, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1 |
| Sep 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Sep 7, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 4 |
| Sep 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 1 |
| Sep 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1 |
| Sep 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1 |
| Sep 1, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1 |
| Aug 31, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 2 |
| Aug 28, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 8 |
| Aug 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Aug 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1 |
| Aug 21, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 2 |
| Aug 20, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 2 |
| Aug 19, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Aug 18, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1 |
| Aug 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 4 |
| Aug 14, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | 41 |
| Aug 13, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| Aug 12, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 2.78% | 51 |
| Aug 11, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 81 |
| Aug 10, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1 |
| Aug 7, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 1 |
| Aug 6, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |