Zumtobel Group AG (LON:0MJH)
London · Delayed Price · Currency is GBP · Price in EUR 4.130
+0.070 (1.72%)
Feb 11, 2026, 11:20 AM GMT
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 8.36% | 407 |
| Nov 27, 2025 | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | 1.08% | 1,894 |
| Nov 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.15% | 214 |
| Nov 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.37% | 105 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.70% | 9 |
| Nov 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | 831 |
| Nov 17, 2025 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -0.46% | 3,001 |
| Nov 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.23% | 3,273 |
| Nov 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 1,301 |
| Nov 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.33% | 2 |
| Nov 7, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | 0.14% | 103 |
| Nov 6, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.63% | - |
| Nov 5, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.92% | 4 |
| Nov 4, 2025 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | -2.01% | 5,313 |
| Nov 3, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | -0.67% | 348 |
| Oct 31, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.27% | 1,530 |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.81% | 250 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -5.24% | 3 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.96% | - |