Zumtobel Group AG (LON:0MJH)
London · Delayed Price · Currency is GBP · Price in EUR 3.935
+0.105 (2.74%)
Mar 25, 2026, 8:04 AM GMT
LON:0MJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.74% | 1 |
| Mar 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | 2 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.99% | 1 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Mar 18, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.85% | 156 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | 3 |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.12% | 1 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.18% | 1 |
| Mar 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.69% | 2,403 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.82% | 2,500 |
| Mar 4, 2026 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | -3.17% | 1 |
| Feb 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.31% | 1 |
| Feb 26, 2026 | 4.21 | 4.25 | 4.20 | 4.20 | 4.20 | -1.29% | 2 |
| Feb 24, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 0.59% | 8 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% | 1 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 5,618 |
| Feb 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | 4,200 |
| Feb 16, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 1.10% | 1 |
| Feb 13, 2026 | 4.18 | 4.22 | 4.11 | 4.11 | 4.11 | -0.61% | 3,101 |
| Feb 11, 2026 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | 1.72% | 1,209 |
| Feb 10, 2026 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | 10.48% | 4,295 |
| Feb 6, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 511 |
| Feb 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.82% | 50 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 66 |
| Jan 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 1 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 51 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.98% | 25 |
| Jan 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.66% | 618 |
| Jan 22, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.72% | 8 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.72% | - |
| Jan 15, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 0.29% | 681 |
| Jan 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 5 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.14% | 880 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | 0.72% | 1,798 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | 101 |
| Jan 5, 2026 | 3.54 | 3.55 | 3.48 | 3.52 | 3.52 | 0.28% | 2,680 |
| Jan 2, 2026 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 3.85% | 2 |
| Dec 30, 2025 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | - | 884 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -2.31% | 75 |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.73% | - |
| Dec 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.01% | 7,930 |
| Dec 18, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.43% | 121 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.92% | 141 |
| Dec 16, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Dec 15, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.42% | - |
| Dec 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.73% | 455 |
| Dec 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | 132 |
| Dec 8, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.14% | 2 |
| Dec 5, 2025 | 3.61 | 3.64 | 3.59 | 3.61 | 3.61 | 1.69% | 1,243 |
| Dec 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | 2 |