Skip to main content
logo
Zinzino AB (publ) (ZNZNF)
OTCMKTS · Delayed Price · Currency is USD
13.58
-0.63 (-4.47%)
At close: Mar 20, 2026

ZNZNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202613.5813.5813.5813.5813.58-4.47%1,000
Mar 19, 202614.0014.2214.0014.2214.22-5.23%1,157
Mar 18, 202615.1915.1915.0015.0015.00-1.32%2,797
Mar 17, 202615.2015.2015.2015.2015.20-5.15%1,133
Mar 9, 202616.0316.0316.0316.0316.03-4.16%357
Mar 3, 202616.7216.7216.7216.7216.72-0.42%121
Mar 2, 202616.7916.7916.7916.7916.79-8.20%166
Feb 25, 202618.2918.2918.2918.2918.2925.96%6,040
Feb 23, 202614.5214.5214.5214.5214.521.82%575
Feb 20, 202614.2614.2614.2614.2614.26-0.97%190
Feb 19, 202614.4014.4014.4014.4014.40-2.37%300
Feb 17, 202614.7514.7514.7514.7514.75-4.28%489
Feb 11, 202615.4115.4115.4115.4115.41-100
Feb 10, 202615.4115.4115.4115.4115.414.76%553
Feb 6, 202614.2314.7114.2314.7114.712.54%561
Feb 5, 202614.3514.3514.3514.3514.35-8.79%169
Feb 2, 202615.7315.7315.7315.7315.73-1.03%185
Jan 29, 202615.8915.8915.8915.8915.89-3.70%1,517
Jan 28, 202616.5016.5016.5016.5016.50-3.23%150
Jan 27, 202617.0517.0517.0517.0517.050.29%305
Jan 26, 202616.5017.0016.5017.0017.005.46%8,472
Jan 22, 202616.1216.1216.1216.1216.120.25%500
Jan 21, 202616.0816.0816.0816.0816.085.10%100
Jan 20, 202616.0016.0015.3015.3015.30-7.27%1,510
Jan 16, 202616.5016.5016.5016.5016.50-2.37%1,065
Jan 13, 202616.9016.9016.9016.9016.90-5.43%562
Jan 12, 202617.8717.8717.8717.8717.870.53%115
Jan 7, 202618.4018.4017.7017.7817.782.42%1,234
Jan 6, 202617.3617.3617.3617.3617.362.33%100
Jan 2, 202616.9616.9616.9616.9616.96-2.44%1,800
Dec 31, 202517.3917.3917.3917.3917.39-2.95%165
Dec 30, 202517.6217.9117.6217.9117.915.25%604
Dec 24, 202517.0217.0217.0217.0217.02-293
Dec 22, 202517.0217.0217.0217.0217.02-1.62%150
Dec 18, 202517.3017.3017.3017.3017.300.46%1,000
Dec 17, 202517.2217.2217.2217.2217.22-8.89%1,060
Dec 16, 202518.9018.9018.9018.9018.901.89%190
Dec 15, 202518.6018.6017.9118.5518.55-3.22%3,460
Dec 11, 202519.0519.1719.0519.1719.171.39%1,562
Dec 10, 202518.9118.9118.9118.9118.904.97%1,396
Dec 8, 202518.0118.0118.0118.0118.01-2.46%350
Dec 5, 202517.9618.4717.9618.4718.477.20%1,009
Dec 4, 202517.1917.2617.1917.2317.23-1.71%2,400
Dec 2, 202517.5317.5317.5317.5317.53-2.12%443
Dec 1, 202518.0018.0017.4517.9017.90-4.54%741
Nov 26, 202517.9718.7617.9718.7618.764.37%902
Nov 25, 202517.6017.9717.6017.9717.974.96%1,724
Nov 21, 202517.1217.1217.1217.1217.126.14%414
Nov 19, 202513.9516.1313.9516.1316.1321.01%300
Nov 18, 202513.3313.3313.3313.3313.333.49%318