Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.960
+0.020 (0.51%)
Oct 23, 2025, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.92 | 3.96 | 3.90 | 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 | 2.42% | 154,687 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -1.33% | 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 | 3.68 | 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 |
| 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 |