Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 4.270
+0.170 (4.15%)
Sep 25, 2026, 3:17 PM CET
Zumtobel Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.19 | 4.29 | 4.18 | 4.29 | - | 4.63% | 27,327 |
| Sep 24, 2026 | 4.10 | 4.19 | 4.06 | 4.10 | 4.10 | 1.23% | 22,181 |
| Sep 23, 2026 | 4.10 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 8,410 |
| Sep 22, 2026 | 4.06 | 4.17 | 4.06 | 4.10 | 4.10 | 1.23% | 14,934 |
| Sep 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 349 |
| Sep 18, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.49% | 221 |
| Sep 17, 2026 | 4.01 | 4.11 | 4.00 | 4.08 | 4.08 | 1.24% | 13,504 |
| Sep 16, 2026 | 3.99 | 4.03 | 3.94 | 4.03 | 4.03 | 1.26% | 15,401 |
| Sep 15, 2026 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 7,016 |
| Sep 14, 2026 | 3.97 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 15,289 |
| Sep 11, 2026 | 4.00 | 4.06 | 3.94 | 3.98 | 3.98 | 1.02% | 8,700 |
| Sep 10, 2026 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 7,037 |
| Sep 9, 2026 | 3.96 | 4.20 | 3.96 | 4.02 | 4.02 | 0.75% | 23,794 |
| Sep 8, 2026 | 4.20 | 4.20 | 3.99 | 3.99 | 3.99 | -3.16% | 19,422 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.11 | 4.12 | 4.12 | 0.24% | 34,822 |
| Sep 4, 2026 | 4.09 | 4.20 | 4.05 | 4.11 | 4.11 | 0.24% | 20,093 |
| Sep 3, 2026 | 4.16 | 4.36 | 4.08 | 4.10 | 4.10 | 0.24% | 110,400 |
| Sep 2, 2026 | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | 1.74% | 14,853 |
| Sep 1, 2026 | 4.01 | 4.11 | 4.00 | 4.02 | 4.02 | - | 10,728 |
| Aug 31, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.71% | 27,151 |
| Aug 28, 2026 | 4.10 | 4.15 | 4.07 | 4.09 | 4.09 | - | 11,040 |
| Aug 27, 2026 | 4.07 | 4.16 | 4.07 | 4.09 | 4.09 | 0.49% | 5,175 |
| Aug 26, 2026 | 4.02 | 4.16 | 4.02 | 4.07 | 4.07 | 1.24% | 21,236 |
| Aug 25, 2026 | 4.03 | 4.08 | 4.01 | 4.02 | 4.02 | -0.25% | 8,238 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -1.23% | 27,140 |
| Aug 21, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 4.08 | 2.00% | 29,776 |
| Aug 20, 2026 | 3.95 | 4.04 | 3.95 | 4.00 | 4.00 | 1.27% | 82,614 |
| Aug 19, 2026 | 3.92 | 4.04 | 3.81 | 3.95 | 3.95 | - | 57,372 |
| Aug 18, 2026 | 3.98 | 4.01 | 3.84 | 3.95 | 3.95 | -0.75% | 66,836 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | -2.45% | 23,884 |
| Aug 14, 2026 | 4.09 | 4.10 | 4.01 | 4.08 | 4.08 | -0.24% | 37,453 |
| Aug 13, 2026 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | - | 14,893 |
| Aug 12, 2026 | 3.89 | 4.13 | 3.85 | 4.09 | 4.09 | 5.41% | 42,783 |
| Aug 11, 2026 | 3.99 | 3.99 | 3.84 | 3.88 | 3.88 | 0.52% | 44,139 |
| Aug 10, 2026 | 4.05 | 4.08 | 3.86 | 3.86 | 3.86 | -4.46% | 71,813 |
| Aug 7, 2026 | 4.17 | 4.17 | 4.03 | 4.04 | 4.04 | -1.46% | 26,490 |
| Aug 6, 2026 | 4.07 | 4.20 | 4.07 | 4.10 | 4.10 | -0.97% | 12,374 |
| Aug 5, 2026 | 4.05 | 4.16 | 4.00 | 4.14 | 4.14 | 2.22% | 19,965 |
| Aug 4, 2026 | 4.00 | 4.13 | 4.00 | 4.05 | 4.05 | 1.00% | 14,058 |
| Aug 3, 2026 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | -0.50% | 12,108 |
| Jul 31, 2026 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | -1.23% | 29,486 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.92% | 20,383 |
| Jul 29, 2026 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | 4.79% | 28,647 |
| Jul 28, 2026 | 3.87 | 4.04 | 3.87 | 3.97 | 3.97 | 1.79% | 26,695 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.76% | 19,841 |
| Jul 24, 2026 | 4.06 | 4.11 | 3.97 | 3.97 | 3.97 | -1.24% | 20,870 |
| Jul 23, 2026 | 4.00 | 4.14 | 4.00 | 4.02 | 4.02 | -1.23% | 10,441 |
| Jul 22, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -1.69% | 10,475 |
| Jul 21, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 29,436 |
| Jul 20, 2026 | 4.10 | 4.15 | 4.04 | 4.09 | 4.09 | 4.87% | 66,844 |