Zinzino AB (publ) (ZNZNF)
OTCMKTS · Delayed Price · Currency is USD
17.00
0.00 (0.00%)
At close: Sep 19, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -3.82% | 535 |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.98% | 147 |
| Sep 17, 2025 | 16.84 | 16.84 | 16.35 | 16.35 | 16.35 | -5.16% | 891 |
| Sep 16, 2025 | 17.20 | 17.24 | 17.00 | 17.24 | 17.24 | 4.07% | 970 |
| Sep 15, 2025 | 17.30 | 17.30 | 16.56 | 16.57 | 16.57 | -5.71% | 4,910 |
| Sep 12, 2025 | 17.50 | 17.57 | 17.40 | 17.57 | 17.57 | -0.75% | 517 |
| Sep 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | 108 |
| Sep 10, 2025 | 18.25 | 18.25 | 17.89 | 17.90 | 17.90 | -5.59% | 1,104 |
| Sep 9, 2025 | 19.00 | 19.00 | 18.96 | 18.96 | 18.96 | -1.30% | 874 |
| Sep 8, 2025 | 19.05 | 19.50 | 19.05 | 19.21 | 19.21 | 1.11% | 1,660 |
| Sep 5, 2025 | 19.04 | 19.04 | 19.00 | 19.00 | 19.00 | 4.11% | 302 |
| Sep 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.08% | 1,559 |
| Sep 2, 2025 | 19.00 | 19.00 | 18.00 | 18.24 | 18.24 | -14.19% | 1,443 |
| Aug 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.92% | 200 |
| Aug 27, 2025 | 21.97 | 21.97 | 21.89 | 21.89 | 21.89 | -2.64% | 335 |
| Aug 26, 2025 | 22.04 | 22.48 | 22.04 | 22.48 | 22.48 | 4.57% | 730 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 423 |
| Aug 21, 2025 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | 1.18% | 1,730 |
| Aug 20, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.77% | 263 |
| Aug 19, 2025 | 21.00 | 21.42 | 21.00 | 21.42 | 21.42 | -1.09% | 493 |
| Aug 18, 2025 | 22.71 | 22.71 | 21.65 | 21.65 | 21.65 | -15.46% | 1,924 |
| Aug 15, 2025 | 25.80 | 25.80 | 25.61 | 25.61 | 25.61 | -0.16% | 1,208 |
| Aug 14, 2025 | 25.23 | 25.65 | 25.23 | 25.65 | 25.65 | -3.32% | 3,002 |
| Aug 12, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.59% | 433 |
| Aug 11, 2025 | 25.25 | 26.12 | 25.25 | 26.12 | 26.12 | -3.81% | 344 |
| Aug 6, 2025 | 27.40 | 27.40 | 27.00 | 27.15 | 27.15 | 9.04% | 816 |
| Aug 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.16% | 207 |
| Jul 30, 2025 | 23.55 | 25.45 | 23.55 | 25.45 | 25.45 | 4.95% | 1,874 |
| Jul 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.49% | 423 |
| Jul 24, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.54% | 709 |
| Jul 23, 2025 | 24.74 | 24.74 | 24.00 | 24.00 | 24.00 | -2.99% | 252 |
| Jul 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 6.80% | 564 |
| Jul 21, 2025 | 24.45 | 24.45 | 23.17 | 23.17 | 23.17 | -9.16% | 6,745 |
| Jul 18, 2025 | 27.90 | 27.90 | 25.50 | 25.50 | 25.50 | -8.93% | 1,314 |
| Jul 17, 2025 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 4.56% | 1,099 |
| Jul 16, 2025 | 26.75 | 26.78 | 26.75 | 26.78 | 26.78 | -2.37% | 656 |
| Jul 15, 2025 | 30.35 | 30.35 | 27.43 | 27.43 | 27.43 | -9.25% | 700 |
| Jul 14, 2025 | 30.45 | 30.45 | 29.33 | 30.23 | 30.23 | -0.90% | 2,850 |
| Jul 11, 2025 | 31.00 | 31.00 | 30.18 | 30.50 | 30.50 | -0.37% | 3,049 |
| Jul 10, 2025 | 30.55 | 31.15 | 29.08 | 30.61 | 30.61 | 7.79% | 5,350 |
| Jul 8, 2025 | 30.00 | 30.00 | 28.40 | 28.40 | 28.40 | -1.73% | 5,111 |
| Jul 7, 2025 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | 2.99% | 1,590 |
| Jul 3, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 5.33% | 646 |
| Jul 2, 2025 | 25.90 | 26.64 | 25.00 | 26.64 | 26.64 | 0.72% | 1,182 |
| Jul 1, 2025 | 26.90 | 26.90 | 26.00 | 26.45 | 26.45 | -1.86% | 2,489 |
| Jun 30, 2025 | 26.50 | 26.95 | 26.50 | 26.95 | 26.95 | 3.65% | 3,430 |
| Jun 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 1,623 |
| Jun 26, 2025 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 677 |
| Jun 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 7.45% | 2,100 |
| Jun 23, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 789 |