Zumtobel Group AG (LON:0MJH)
London · Delayed Price · Currency is GBP · Price in EUR 3.552
-0.018 (-0.51%)
May 26, 2026, 4:36 PM GMT
LON:0MJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 0.85% | 2 |
| May 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | 1 |
| May 19, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | 4 |
| May 18, 2026 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 0.56% | 3 |
| May 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 2 |
| May 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 1 |
| May 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.15% | 1 |
| May 12, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -2.79% | 2 |
| May 11, 2026 | 3.68 | 3.69 | 3.58 | 3.59 | 3.59 | -0.55% | 8,171 |
| May 8, 2026 | 3.73 | 3.73 | 3.61 | 3.61 | 3.61 | 1.33% | 14,199 |
| May 6, 2026 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.21% | 31,523 |
| May 5, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | 2 |
| Apr 28, 2026 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -0.56% | 1 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 4,602 |
| Apr 22, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.56% | 4,300 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -3.74% | 121,692 |
| Apr 20, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 1 |
| Apr 17, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.27% | 2,125 |
| Apr 16, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 1 |
| Apr 14, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -2.63% | 366 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Apr 10, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 196,000 |
| Apr 8, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -3.66% | 300,000 |
| Apr 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1 |
| Apr 2, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 390 |
| Apr 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 1 |
| Mar 31, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | -3.43% | 1 |
| 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 |