Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 4.010
+0.010 (0.25%)
Oct 3, 2025, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.96 | 4.01 | 3.95 | 4.01 | 4.01 | 0.25% | 57,010 |
| Oct 2, 2025 | 4.01 | 4.04 | 3.98 | 4.00 | 4.00 | -0.25% | 39,146 |
| Oct 1, 2025 | 4.00 | 4.09 | 3.99 | 4.01 | 4.01 | 0.25% | 13,931 |
| Sep 30, 2025 | 4.03 | 4.09 | 4.00 | 4.00 | 4.00 | -2.91% | 19,319 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 3.97 | 1.23% | 25,165 |
| Sep 26, 2025 | 4.15 | 4.15 | 4.07 | 4.07 | 3.92 | -1.21% | 58,403 |
| Sep 25, 2025 | 4.13 | 4.21 | 4.12 | 4.12 | 3.97 | - | 16,714 |
| Sep 24, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 3.97 | -0.72% | 23,908 |
| Sep 23, 2025 | 4.20 | 4.20 | 4.13 | 4.15 | 4.00 | -1.19% | 3,563 |
| Sep 22, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 4.05 | 1.69% | 16,898 |
| Sep 19, 2025 | 4.15 | 4.19 | 4.13 | 4.13 | 3.97 | -0.48% | 5,375 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.00 | -2.35% | 16,957 |
| Sep 17, 2025 | 4.26 | 4.27 | 4.11 | 4.25 | 4.10 | 2.16% | 13,489 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.16 | 4.16 | 4.00 | -1.42% | 27,569 |
| Sep 15, 2025 | 4.34 | 4.34 | 4.20 | 4.22 | 4.07 | -2.76% | 29,660 |
| Sep 12, 2025 | 4.24 | 4.34 | 4.20 | 4.34 | 4.18 | 2.36% | 13,817 |
| Sep 11, 2025 | 4.22 | 4.31 | 4.21 | 4.24 | 4.08 | -0.47% | 32,225 |
| Sep 10, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.11 | 1.67% | 15,462 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.18 | 4.19 | 4.04 | -0.24% | 9,337 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.05 | -0.24% | 13,105 |
| Sep 5, 2025 | 4.26 | 4.26 | 4.20 | 4.21 | 4.05 | 0.72% | 6,776 |
| Sep 4, 2025 | 4.22 | 4.28 | 4.18 | 4.18 | 4.03 | -1.42% | 24,702 |
| Sep 3, 2025 | 4.23 | 4.30 | 4.22 | 4.24 | 4.09 | 0.24% | 10,879 |
| Sep 2, 2025 | 4.26 | 4.30 | 4.23 | 4.23 | 4.08 | -0.70% | 13,201 |
| Sep 1, 2025 | 4.30 | 4.34 | 4.26 | 4.26 | 4.10 | -0.93% | 28,843 |
| Aug 29, 2025 | 4.31 | 4.39 | 4.30 | 4.30 | 4.14 | -0.23% | 12,121 |
| Aug 28, 2025 | 4.35 | 4.37 | 4.31 | 4.31 | 4.15 | -1.82% | 3,369 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.23 | 1.62% | 35,054 |
| Aug 26, 2025 | 4.31 | 4.45 | 4.31 | 4.32 | 4.16 | - | 21,927 |
| Aug 25, 2025 | 4.33 | 4.39 | 4.32 | 4.32 | 4.16 | -0.92% | 5,737 |
| Aug 22, 2025 | 4.31 | 4.42 | 4.31 | 4.36 | 4.20 | 1.16% | 7,999 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.15 | -0.92% | 24,431 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.19 | -0.68% | 12,059 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.30 | 4.38 | 4.22 | 2.34% | 15,313 |
| Aug 18, 2025 | 4.35 | 4.36 | 4.26 | 4.28 | 4.12 | -1.61% | 33,614 |
| Aug 15, 2025 | 4.20 | 4.35 | 4.18 | 4.35 | 4.19 | 3.57% | 40,001 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.05 | -1.41% | 27,193 |
| Aug 13, 2025 | 4.31 | 4.35 | 4.15 | 4.26 | 4.10 | -1.16% | 76,811 |
| Aug 12, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.15 | -0.92% | 14,065 |
| Aug 11, 2025 | 4.35 | 4.35 | 4.30 | 4.35 | 4.19 | - | 17,574 |
| Aug 8, 2025 | 4.36 | 4.41 | 4.30 | 4.35 | 4.19 | -1.14% | 90,542 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.36 | 4.40 | 4.24 | - | 15,343 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.24 | -0.23% | 20,724 |
| Aug 5, 2025 | 4.50 | 4.55 | 4.41 | 4.41 | 4.25 | -0.45% | 13,269 |
| Aug 4, 2025 | 4.41 | 4.50 | 4.41 | 4.43 | 4.27 | -0.67% | 27,157 |
| Aug 1, 2025 | 4.55 | 4.55 | 4.41 | 4.46 | 4.30 | -1.98% | 25,363 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.55 | 4.55 | 4.38 | -2.15% | 22,751 |
| Jul 30, 2025 | 4.66 | 4.71 | 4.64 | 4.65 | 4.48 | -0.64% | 10,982 |
| Jul 29, 2025 | 4.73 | 4.76 | 4.66 | 4.68 | 4.51 | -1.68% | 29,074 |
| Jul 28, 2025 | 4.76 | 4.81 | 4.72 | 4.76 | 4.59 | -0.83% | 18,787 |