Zumtobel Group AG (LON:0MJH)
London · Delayed Price · Currency is GBP · Price in EUR 4.610
-0.040 (-0.86%)
At close: Jul 31, 2025
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -0.86% | 2,234 |
| Jul 30, 2025 | 4.66 | 4.71 | 4.65 | 4.65 | 4.65 | -1.06% | 2,167 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.47% | 20,012 |
| Jul 28, 2025 | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | -0.10% | 38 |
| Jul 25, 2025 | 4.75 | 4.79 | 4.69 | 4.78 | 4.78 | 0.32% | 845 |
| Jul 24, 2025 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -4.51% | 1,800 |
| Jul 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.73% | - |
| Jul 18, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.20% | 4 |
| Jul 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.10% | 163 |
| Jul 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% | - |
| Jul 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.52% | 3 |
| Jul 10, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | 1.86% | 22 |
| Jul 7, 2025 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 0.31% | 290 |
| Jul 4, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -2.82% | 2 |
| Jul 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.07% | 5 |
| Jul 2, 2025 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -2.13% | 14,257 |
| Jul 1, 2025 | 4.77 | 4.88 | 4.75 | 4.88 | 4.88 | - | 4,480 |
| Jun 30, 2025 | 4.83 | 4.89 | 4.80 | 4.88 | 4.88 | 3.44% | 762 |
| Jun 27, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | 0.90% | 20,137 |
| Jun 26, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.67% | 5,056 |
| Jun 25, 2025 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -4.72% | 4,567 |
| Jun 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.02% | 1 |
| Jun 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jun 18, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -0.21% | 5 |
| Jun 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.94% | - |
| Jun 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Jun 13, 2025 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -0.21% | 2 |
| Jun 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | 235 |
| Jun 9, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -2.47% | 4 |
| Jun 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 4, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -0.82% | 5 |
| Jun 3, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -1.11% | 269 |
| Jun 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.27% | 4 |
| May 30, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.12% | 63 |
| May 29, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -1.80% | 184 |
| May 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 1 |
| May 23, 2025 | 5.00 | 5.12 | 4.90 | 4.90 | 4.90 | -2.68% | 798 |
| May 22, 2025 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -0.49% | 8,379 |
| May 21, 2025 | 5.17 | 5.17 | 5.01 | 5.06 | 5.06 | -0.39% | 2,474 |
| May 20, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 2.42% | 13,113 |
| May 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.27% | 24 |
| May 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | - |
| May 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5 |
| May 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | 2 |
| May 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.69% | - |
| May 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.19% | 1,596 |
| May 9, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.74% | 2,478 |
| May 8, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | 0.25% | 664 |
| May 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.47% | 1,954 |
| May 6, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 0.04% | 3,934 |