Zumtobel Group AG (LON:0MJH)
London · Delayed Price · Currency is GBP · Price in EUR 4.150
-0.010 (-0.24%)
Aug 27, 2026, 3:49 PM GMT
LON:0MJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | 2.21% | 60 |
| Aug 25, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | -0.25% | 484 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 2 |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Aug 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | 145 |
| Aug 19, 2026 | 3.87 | 4.01 | 3.83 | 4.01 | 4.01 | 3.08% | 1,094 |
| Aug 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | 250 |
| Aug 17, 2026 | 4.01 | 4.05 | 3.88 | 3.88 | 3.88 | -4.90% | 249 |
| Aug 14, 2026 | 4.11 | 4.11 | 4.04 | 4.08 | 4.08 | -0.49% | 2 |
| Aug 13, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 244 |
| Aug 12, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | 4.05 | 3.85% | 18 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.52% | 114 |
| Aug 10, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -2.70% | 868 |
| Aug 4, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.45% | - |
| Aug 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Jul 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 97 |
| Jul 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.29% | 2 |
| Jul 28, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.25% | 457 |
| Jul 27, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -2.20% | 2 |
| Jul 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.49% | 1 |
| Jul 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 9.02% | 3 |
| Jul 16, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 1.62% | 562 |
| Jul 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.37% | 2 |
| Jul 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | 1 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | 2 |
| Jul 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.57% | 1 |
| Jul 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.28% | 1 |
| Jul 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Jul 6, 2026 | 3.87 | 3.96 | 3.87 | 3.90 | 3.90 | -1.02% | 2 |
| Jul 3, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 3.68% | 493 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.28% | - |
| Jul 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | 5 |
| Jun 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -7.82% | 1,166 |
| Jun 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1 |
| Jun 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.87% | - |
| Jun 16, 2026 | 4.28 | 4.29 | 4.27 | 4.27 | 4.27 | 2.89% | 2 |
| Jun 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.41% | 1 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 187 |
| Jun 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11.11% | - |
| Jun 2, 2026 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -1.13% | 1 |
| Jun 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | - |
| May 29, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 2.00% | 5,328 |
| May 28, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -0.30% | 10,011 |
| May 27, 2026 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -1.16% | 6,424 |
| May 26, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -0.51% | 2,567 |
| 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 |