Zinzino AB (publ) (ZNZNF)
OTCMKTS · Delayed Price · Currency is USD
28.00
+1.22 (4.56%)
At close: Jul 17, 2025
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | - | 1,890 |
| Jun 18, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 3,108 |
| Jun 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.58% | 330 |
| Jun 16, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 6.37% | 257 |
| Jun 12, 2025 | 21.26 | 21.26 | 21.03 | 21.03 | 21.03 | 1.25% | 2,017 |
| Jun 10, 2025 | 20.76 | 20.77 | 20.76 | 20.77 | 20.77 | 0.05% | 1,443 |
| Jun 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.38% | 575 |
| Jun 6, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | 265 |
| Jun 3, 2025 | 20.83 | 20.84 | 20.82 | 20.84 | 20.84 | -1.37% | 1,475 |
| Jun 2, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 10.34% | 380 |
| May 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.64% | 111 |
| May 23, 2025 | 19.00 | 19.67 | 19.00 | 19.67 | 19.67 | -1.65% | 2,928 |
| May 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | 2,844 |
| May 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | 142 |
| May 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 8.47% | 216 |
| May 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -6.44% | 303 |
| May 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 1,926 |
| May 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 4,189 |
| May 13, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 6.32% | 666 |
| May 12, 2025 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | 2.15% | 1,592 |
| May 9, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | 4,184 |
| May 8, 2025 | 19.10 | 19.15 | 18.90 | 18.90 | 18.90 | 3.28% | 2,860 |
| May 6, 2025 | 19.00 | 19.50 | 18.30 | 18.30 | 18.30 | -2.92% | 1,100 |
| May 5, 2025 | 18.85 | 18.85 | 18.60 | 18.85 | 18.85 | 3.29% | 3,443 |
| May 2, 2025 | 18.36 | 18.36 | 18.25 | 18.25 | 18.25 | 2.24% | 635 |
| Apr 30, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.08% | 435 |
| Apr 29, 2025 | 17.50 | 17.66 | 17.50 | 17.66 | 17.66 | 2.08% | 4,941 |
| Apr 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.13% | 171 |
| Apr 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.32% | 474 |
| Apr 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 282 |
| Apr 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.04% | 192 |
| Apr 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.98% | 350 |
| Apr 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 7.07% | 2,198 |
| Apr 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | 375 |
| Apr 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.42% | 1,000 |