Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 4.355
+0.045 (1.04%)
Aug 22, 2025, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 4.81 | 4.89 | 4.78 | 4.89 | 4.89 | 0.20% | 14,828 |
| Jul 3, 2025 | 4.81 | 4.88 | 4.76 | 4.88 | 4.88 | 2.09% | 6,564 |
| Jul 2, 2025 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -2.05% | 16,042 |
| Jul 1, 2025 | 4.88 | 4.88 | 4.77 | 4.88 | 4.88 | - | 6,256 |
| Jun 30, 2025 | 4.89 | 4.89 | 4.76 | 4.88 | 4.88 | -0.20% | 11,621 |
| Jun 27, 2025 | 4.80 | 4.89 | 4.68 | 4.89 | 4.89 | 2.30% | 17,595 |
| Jun 26, 2025 | 4.71 | 4.78 | 4.62 | 4.78 | 4.78 | 3.02% | 24,772 |
| Jun 25, 2025 | 4.77 | 4.80 | 4.64 | 4.64 | 4.64 | -2.93% | 28,582 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -2.05% | 6,670 |
| Jun 23, 2025 | 4.85 | 4.89 | 4.79 | 4.88 | 4.88 | -0.20% | 8,118 |
| Jun 20, 2025 | 4.88 | 4.99 | 4.81 | 4.89 | 4.89 | 1.87% | 22,481 |
| Jun 19, 2025 | 4.75 | 4.89 | 4.75 | 4.80 | 4.80 | -1.84% | 11,054 |
| Jun 18, 2025 | 4.85 | 4.89 | 4.76 | 4.89 | 4.89 | 1.66% | 11,274 |
| Jun 17, 2025 | 4.80 | 4.86 | 4.80 | 4.81 | 4.81 | 0.21% | 19,264 |
| Jun 16, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | 0.84% | 13,217 |