Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 4.340
+0.105 (2.48%)
Sep 12, 2025, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.24 | 4.34 | 4.20 | 4.34 | 4.34 | 2.36% | 13,817 |
| Sep 11, 2025 | 4.22 | 4.31 | 4.21 | 4.24 | 4.24 | -0.47% | 32,225 |
| Sep 10, 2025 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 1.67% | 15,462 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.24% | 9,337 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -0.24% | 13,105 |
| Sep 5, 2025 | 4.26 | 4.26 | 4.20 | 4.21 | 4.21 | 0.72% | 6,776 |
| Sep 4, 2025 | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | 24,702 |
| Sep 3, 2025 | 4.23 | 4.30 | 4.22 | 4.24 | 4.24 | 0.24% | 10,879 |
| Sep 2, 2025 | 4.26 | 4.30 | 4.23 | 4.23 | 4.23 | -0.70% | 13,201 |
| Sep 1, 2025 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | 28,843 |
| Aug 29, 2025 | 4.31 | 4.39 | 4.30 | 4.30 | 4.30 | -0.23% | 12,121 |
| Aug 28, 2025 | 4.35 | 4.37 | 4.31 | 4.31 | 4.31 | -1.82% | 3,369 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.39 | 1.62% | 35,054 |
| Aug 26, 2025 | 4.31 | 4.45 | 4.31 | 4.32 | 4.32 | - | 21,927 |
| Aug 25, 2025 | 4.33 | 4.39 | 4.32 | 4.32 | 4.32 | -0.92% | 5,737 |
| Aug 22, 2025 | 4.31 | 4.42 | 4.31 | 4.36 | 4.36 | 1.16% | 7,999 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -0.92% | 24,431 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -0.68% | 12,059 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | 2.34% | 15,313 |
| Aug 18, 2025 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.61% | 33,614 |
| Aug 15, 2025 | 4.20 | 4.35 | 4.18 | 4.35 | 4.35 | 3.57% | 40,001 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -1.41% | 27,193 |
| Aug 13, 2025 | 4.31 | 4.35 | 4.15 | 4.26 | 4.26 | -1.16% | 76,811 |
| Aug 12, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.92% | 14,065 |
| Aug 11, 2025 | 4.35 | 4.35 | 4.30 | 4.35 | 4.35 | - | 17,574 |
| Aug 8, 2025 | 4.36 | 4.41 | 4.30 | 4.35 | 4.35 | -1.14% | 90,542 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | - | 15,343 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -0.23% | 20,724 |
| Aug 5, 2025 | 4.50 | 4.55 | 4.41 | 4.41 | 4.41 | -0.45% | 13,269 |
| Aug 4, 2025 | 4.41 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 27,157 |
| Aug 1, 2025 | 4.55 | 4.55 | 4.41 | 4.46 | 4.46 | -1.98% | 25,363 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.55 | 4.55 | 4.55 | -2.15% | 22,751 |
| Jul 30, 2025 | 4.66 | 4.71 | 4.64 | 4.65 | 4.65 | -0.64% | 10,982 |
| Jul 29, 2025 | 4.73 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | 29,074 |
| Jul 28, 2025 | 4.76 | 4.81 | 4.72 | 4.76 | 4.76 | -0.83% | 18,787 |
| Jul 25, 2025 | 4.71 | 4.80 | 4.67 | 4.80 | 4.80 | 1.05% | 25,371 |
| Jul 24, 2025 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | -1.86% | 26,907 |
| Jul 23, 2025 | 4.80 | 4.88 | 4.79 | 4.84 | 4.84 | 1.04% | 30,665 |
| Jul 22, 2025 | 4.85 | 4.89 | 4.79 | 4.79 | 4.79 | -1.84% | 10,516 |
| Jul 21, 2025 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -0.20% | 14,932 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.84 | 4.89 | 4.89 | -0.20% | 14,887 |
| Jul 17, 2025 | 4.90 | 4.92 | 4.81 | 4.90 | 4.90 | -0.61% | 14,538 |
| Jul 16, 2025 | 4.91 | 5.00 | 4.89 | 4.93 | 4.93 | 0.41% | 13,556 |
| Jul 15, 2025 | 4.84 | 4.91 | 4.82 | 4.91 | 4.91 | 1.24% | 15,120 |
| Jul 14, 2025 | 4.93 | 4.94 | 4.74 | 4.85 | 4.85 | -1.82% | 27,289 |
| Jul 11, 2025 | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | 0.20% | 7,247 |
| Jul 10, 2025 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | -0.20% | 12,229 |
| Jul 9, 2025 | 4.91 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 9,064 |
| Jul 8, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 10,310 |
| Jul 7, 2025 | 4.89 | 4.89 | 4.83 | 4.89 | 4.89 | - | 6,973 |