Zumtobel Group AG (LON:0MJH)
London · Delayed Price · Currency is GBP · Price in EUR 4.135
+0.035 (0.85%)
Sep 24, 2026, 1:33 PM GMT
LON:0MJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.85% | 486 |
| Sep 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1 |
| Sep 16, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 6 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | - | 79 |
| Sep 10, 2026 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -5.74% | 106 |
| Sep 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 1 |
| Sep 4, 2026 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | 3.74% | 1 |
| Sep 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 2 |
| Sep 1, 2026 | 4.09 | 4.09 | 4.03 | 4.09 | 4.09 | -0.49% | 433 |
| Aug 31, 2026 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | 0.37% | 113 |
| Aug 28, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.33% | 359 |
| Aug 27, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.24% | 156 |
| 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 |