Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.340
+0.005 (0.15%)
Nov 14, 2025, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.35 | 3.35 | 3.26 | 3.34 | 3.34 | - | 88,585 |
| Nov 13, 2025 | 3.40 | 3.43 | 3.27 | 3.34 | 3.34 | -1.47% | 50,272 |
| Nov 12, 2025 | 3.35 | 3.39 | 3.30 | 3.39 | 3.39 | 2.42% | 35,999 |
| Nov 11, 2025 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 53,782 |
| Nov 10, 2025 | 3.39 | 3.39 | 3.24 | 3.30 | 3.30 | -1.79% | 89,342 |
| Nov 7, 2025 | 3.44 | 3.49 | 3.31 | 3.36 | 3.36 | -1.18% | 25,470 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -4.23% | 48,955 |
| Nov 5, 2025 | 3.67 | 3.70 | 3.52 | 3.55 | 3.55 | -3.27% | 26,940 |
| Nov 4, 2025 | 3.71 | 3.75 | 3.65 | 3.67 | 3.67 | -1.87% | 64,385 |
| Nov 3, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 34,468 |
| Oct 31, 2025 | 3.72 | 3.79 | 3.72 | 3.73 | 3.73 | 0.27% | 17,695 |
| Oct 30, 2025 | 3.78 | 3.81 | 3.71 | 3.72 | 3.72 | -4.62% | 28,460 |
| Oct 29, 2025 | 3.78 | 3.90 | 3.66 | 3.90 | 3.90 | 2.09% | 30,492 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.75 | 3.82 | 3.82 | -2.05% | 15,410 |
| Oct 27, 2025 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | - | 22,585 |
| Oct 24, 2025 | 3.96 | 4.00 | 3.87 | 3.90 | 3.90 | -1.52% | 28,043 |
| Oct 23, 2025 | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | 0.51% | 37,533 |
| Oct 22, 2025 | 3.80 | 3.98 | 3.80 | 3.94 | 3.94 | 3.41% | 37,008 |
| Oct 21, 2025 | 3.75 | 3.81 | 3.51 | 3.81 | 3.81 | 2.14% | 154,687 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.71 | 3.73 | 3.73 | -1.06% | 30,837 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.65 | 3.77 | 3.77 | -0.79% | 41,682 |
| Oct 16, 2025 | 3.95 | 3.95 | 3.69 | 3.80 | 3.80 | -3.80% | 44,787 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.84 | 3.95 | 3.95 | -1.25% | 62,849 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 58,035 |
| Oct 13, 2025 | 3.99 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 14,002 |
| Oct 10, 2025 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 0.25% | 11,623 |
| Oct 9, 2025 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | -0.99% | 19,287 |
| Oct 8, 2025 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.49% | 12,939 |
| Oct 7, 2025 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | - | 17,474 |
| Oct 6, 2025 | 4.06 | 4.06 | 3.95 | 4.05 | 4.05 | 1.00% | 26,624 |
| 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 |