Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.605
+0.025 (0.70%)
At close: Feb 4, 2026
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | - | 0.42% | 23,598 |
| Feb 3, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | - | 14,722 |
| Feb 2, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | - | 14,289 |
| Jan 30, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 1.70% | 7,204 |
| Jan 29, 2026 | 3.54 | 3.59 | 3.52 | 3.52 | 3.52 | -0.28% | 16,014 |
| Jan 28, 2026 | 3.53 | 3.57 | 3.51 | 3.53 | 3.53 | - | 8,976 |
| Jan 27, 2026 | 3.59 | 3.60 | 3.52 | 3.53 | 3.53 | - | 23,872 |
| Jan 26, 2026 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | - | 20,216 |
| Jan 23, 2026 | 3.53 | 3.58 | 3.52 | 3.53 | 3.53 | 0.57% | 12,577 |
| Jan 22, 2026 | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -2.09% | 12,352 |
| Jan 21, 2026 | 3.58 | 3.61 | 3.53 | 3.59 | 3.59 | 0.84% | 17,300 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.53 | 3.56 | 3.56 | -2.60% | 8,652 |
| Jan 19, 2026 | 3.55 | 3.65 | 3.51 | 3.65 | 3.65 | 1.96% | 31,856 |
| Jan 16, 2026 | 3.50 | 3.59 | 3.44 | 3.58 | 3.58 | 2.73% | 35,813 |
| Jan 15, 2026 | 3.46 | 3.55 | 3.41 | 3.49 | 3.49 | 1.01% | 43,271 |
| Jan 14, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -0.86% | 13,508 |
| Jan 13, 2026 | 3.50 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 27,115 |
| Jan 12, 2026 | 3.52 | 3.54 | 3.49 | 3.49 | 3.49 | -1.41% | 22,673 |
| Jan 9, 2026 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | -1.26% | 28,540 |
| Jan 8, 2026 | 3.51 | 3.59 | 3.50 | 3.59 | 3.59 | 2.28% | 34,548 |
| Jan 7, 2026 | 3.53 | 3.59 | 3.51 | 3.51 | 3.51 | -0.57% | 34,276 |
| Jan 6, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -0.42% | 8,111 |
| Jan 5, 2026 | 3.55 | 3.60 | 3.42 | 3.54 | 3.54 | 0.71% | 70,855 |
| Jan 2, 2026 | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | 2.78% | 65,017 |
| Dec 30, 2025 | 3.35 | 3.42 | 3.31 | 3.42 | 3.42 | 1.18% | 72,277 |
| Dec 29, 2025 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 78,554 |
| Dec 23, 2025 | 3.44 | 3.55 | 3.41 | 3.42 | 3.42 | -0.87% | 65,360 |
| Dec 22, 2025 | 3.43 | 3.48 | 3.40 | 3.45 | 3.45 | 0.44% | 100,887 |
| Dec 19, 2025 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | -1.86% | 65,630 |
| Dec 18, 2025 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | 0.43% | 33,156 |
| Dec 17, 2025 | 3.48 | 3.55 | 3.46 | 3.49 | 3.49 | 1.01% | 43,508 |
| Dec 16, 2025 | 3.55 | 3.56 | 3.45 | 3.45 | 3.45 | -3.63% | 49,476 |
| Dec 15, 2025 | 3.57 | 3.60 | 3.53 | 3.58 | 3.58 | - | 34,778 |
| Dec 12, 2025 | 3.48 | 3.59 | 3.48 | 3.58 | 3.58 | 2.87% | 22,572 |
| Dec 11, 2025 | 3.57 | 3.57 | 3.45 | 3.48 | 3.48 | -2.52% | 46,695 |
| Dec 10, 2025 | 3.54 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 29,008 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.50 | 3.60 | 3.60 | -0.96% | 39,838 |
| Dec 8, 2025 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | 0.55% | 21,192 |
| Dec 5, 2025 | 3.50 | 3.66 | 3.42 | 3.62 | 3.62 | 4.78% | 79,548 |
| Dec 4, 2025 | 3.60 | 3.61 | 3.45 | 3.45 | 3.45 | -1.43% | 53,734 |
| Dec 3, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 19,748 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -1.92% | 54,633 |
| Dec 1, 2025 | 3.54 | 3.69 | 3.54 | 3.64 | 3.64 | 1.11% | 42,128 |
| Nov 28, 2025 | 3.45 | 3.60 | 3.42 | 3.60 | 3.60 | 6.51% | 52,808 |
| Nov 27, 2025 | 3.30 | 3.38 | 3.27 | 3.38 | 3.38 | 3.84% | 70,926 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.46% | 31,791 |
| Nov 25, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 36,601 |
| Nov 24, 2025 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | -1.37% | 139,776 |
| Nov 21, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | 14,118 |
| Nov 20, 2025 | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | 0.77% | 21,399 |