Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.935
+0.055 (1.42%)
Mar 24, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.94 | 3.94 | 3.74 | 3.88 | 3.88 | -1.77% | 19,628 |
| Mar 20, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -1.37% | 14,610 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | -2.32% | 24,658 |
| Mar 18, 2026 | 4.10 | 4.17 | 4.10 | 4.10 | 4.10 | - | 29,327 |
| Mar 17, 2026 | 4.11 | 4.13 | 4.10 | 4.10 | 4.10 | -0.85% | 24,287 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | 0.12% | 8,185 |
| Mar 13, 2026 | 4.20 | 4.22 | 4.13 | 4.13 | 4.13 | -0.60% | 32,693 |
| Mar 12, 2026 | 4.13 | 4.23 | 4.13 | 4.16 | 4.16 | -1.07% | 1,542 |
| Mar 11, 2026 | 4.12 | 4.28 | 4.12 | 4.20 | 4.20 | - | 22,389 |
| Mar 10, 2026 | 4.15 | 4.26 | 4.11 | 4.20 | 4.20 | 1.33% | 14,014 |
| Mar 9, 2026 | 4.20 | 4.30 | 4.13 | 4.15 | 4.15 | -3.72% | 67,773 |
| Mar 6, 2026 | 4.19 | 4.47 | 4.17 | 4.31 | 4.31 | 3.61% | 39,876 |
| Mar 5, 2026 | 4.10 | 4.31 | 4.10 | 4.16 | 4.16 | 0.73% | 64,189 |
| Mar 4, 2026 | 4.07 | 4.23 | 4.03 | 4.13 | 4.13 | - | 41,320 |
| Mar 3, 2026 | 4.27 | 4.27 | 4.13 | 4.13 | 4.13 | -1.79% | 59,419 |
| Mar 2, 2026 | 4.20 | 4.22 | 4.01 | 4.20 | 4.20 | - | 60,753 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -0.47% | 10,347 |
| Feb 26, 2026 | 4.20 | 4.27 | 4.20 | 4.22 | 4.22 | 0.48% | 26,506 |
| Feb 25, 2026 | 4.23 | 4.29 | 4.20 | 4.20 | 4.20 | - | 24,579 |
| Feb 24, 2026 | 4.21 | 4.29 | 4.20 | 4.20 | 4.20 | - | 23,837 |
| Feb 23, 2026 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | - | 83,897 |
| Feb 20, 2026 | 4.12 | 4.23 | 4.12 | 4.20 | 4.20 | 1.94% | 44,125 |
| Feb 19, 2026 | 4.11 | 4.18 | 4.11 | 4.12 | 4.12 | -0.72% | 15,112 |
| Feb 18, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 1.22% | 9,937 |
| Feb 17, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -3.53% | 22,784 |
| Feb 16, 2026 | 4.12 | 4.26 | 4.12 | 4.25 | 4.25 | 3.66% | 41,619 |
| Feb 13, 2026 | 4.13 | 4.26 | 4.03 | 4.10 | 4.10 | -2.38% | 44,786 |
| Feb 12, 2026 | 4.25 | 4.25 | 4.00 | 4.20 | 4.20 | 2.44% | 73,499 |
| Feb 11, 2026 | 4.01 | 4.25 | 4.01 | 4.10 | 4.10 | 2.50% | 96,934 |
| Feb 10, 2026 | 3.80 | 4.09 | 3.79 | 4.00 | 4.00 | 6.95% | 49,026 |
| Feb 9, 2026 | 3.80 | 3.80 | 3.64 | 3.74 | 3.74 | 3.74% | 39,261 |
| Feb 6, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | - | 30,228 |
| Feb 5, 2026 | 3.61 | 3.69 | 3.61 | 3.61 | 3.61 | - | 10,472 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.55 | 3.61 | 3.61 | 0.70% | 31,452 |
| 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 |