Zumtobel Group AG (VIE:ZAG)
Austria flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.923.963.903.963.960.51%37,533
Oct 22, 20253.803.983.803.943.943.41%37,008
Oct 21, 20253.753.813.513.813.812.42%154,687
Oct 20, 20253.843.843.713.723.72-1.33%30,837
Oct 17, 20253.803.803.653.773.77-0.79%41,682
Oct 16, 20253.953.953.683.803.80-3.80%44,787
Oct 15, 20253.983.983.843.953.95-1.25%62,849
Oct 14, 20253.984.003.944.004.001.01%58,035
Oct 13, 20253.994.003.963.963.96-1.00%14,002
Oct 10, 20254.014.034.004.004.000.25%11,623
Oct 9, 20254.054.063.973.993.99-0.99%19,287
Oct 8, 20254.054.064.014.034.03-0.49%12,939
Oct 7, 20254.044.064.004.054.05-17,474
Oct 6, 20254.064.063.954.054.051.00%26,624
Oct 3, 20253.964.013.954.014.010.25%57,010
Oct 2, 20254.014.043.984.004.00-0.25%39,146
Oct 1, 20254.004.093.994.014.010.25%13,931
Sep 30, 20254.034.094.004.004.00-2.91%19,319
Sep 29, 20254.184.184.084.123.971.23%25,165
Sep 26, 20254.154.154.074.073.92-1.21%58,403
Sep 25, 20254.134.214.124.123.97-16,714
Sep 24, 20254.204.204.124.123.97-0.72%23,908
Sep 23, 20254.204.204.134.154.00-1.19%3,563
Sep 22, 20254.134.204.134.204.051.69%16,898
Sep 19, 20254.154.194.134.133.97-0.48%5,375
Sep 18, 20254.254.254.154.154.00-2.35%16,957
Sep 17, 20254.264.274.114.254.102.16%13,489
Sep 16, 20254.234.234.164.164.00-1.42%27,569
Sep 15, 20254.344.344.204.224.07-2.76%29,660
Sep 12, 20254.244.344.204.344.182.36%13,817
Sep 11, 20254.224.314.214.244.08-0.47%32,225
Sep 10, 20254.154.264.154.264.111.67%15,462
Sep 9, 20254.244.244.184.194.04-0.24%9,337
Sep 8, 20254.264.264.204.204.05-0.24%13,105
Sep 5, 20254.264.264.204.214.050.72%6,776
Sep 4, 20254.224.284.184.184.03-1.42%24,702
Sep 3, 20254.234.304.224.244.090.24%10,879
Sep 2, 20254.264.304.234.234.08-0.70%13,201
Sep 1, 20254.304.344.264.264.10-0.93%28,843
Aug 29, 20254.314.394.304.304.14-0.23%12,121
Aug 28, 20254.354.374.314.314.15-1.82%3,369
Aug 27, 20254.404.404.304.394.231.62%35,054
Aug 26, 20254.314.454.314.324.16-21,927
Aug 25, 20254.334.394.324.324.16-0.92%5,737
Aug 22, 20254.314.424.314.364.201.16%7,999
Aug 21, 20254.404.404.314.314.15-0.92%24,431
Aug 20, 20254.404.404.334.354.19-0.68%12,059
Aug 19, 20254.454.454.304.384.222.34%15,313
Aug 18, 20254.354.364.264.284.12-1.61%33,614
Aug 15, 20254.204.354.184.354.193.57%40,001