Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.970
-0.050 (-1.24%)
Jul 24, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.50% | 13,310 |
| Jul 16, 2026 | 3.71 | 4.00 | 3.65 | 4.00 | 4.00 | 7.82% | 61,993 |
| Jul 15, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | 0.27% | 9,524 |
| Jul 14, 2026 | 3.83 | 3.83 | 3.65 | 3.70 | 3.70 | -2.63% | 36,051 |
| Jul 13, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.80 | -1.55% | 2,266 |
| Jul 10, 2026 | 3.77 | 3.93 | 3.77 | 3.86 | 3.86 | 2.12% | 9,300 |
| Jul 9, 2026 | 3.80 | 3.85 | 3.78 | 3.78 | 3.78 | 1.89% | 9,825 |
| Jul 8, 2026 | 3.87 | 3.95 | 3.71 | 3.71 | 3.71 | -5.36% | 66,856 |
| Jul 7, 2026 | 3.95 | 3.98 | 3.92 | 3.92 | 3.92 | 0.77% | 3,962 |
| Jul 6, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -2.26% | 6,161 |
| Jul 3, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 1.53% | 44,349 |
| Jul 2, 2026 | 3.97 | 3.99 | 3.76 | 3.92 | 3.92 | -3.45% | 47,883 |
| Jul 1, 2026 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 1.50% | 4,781 |
| Jun 30, 2026 | 3.97 | 4.00 | 3.93 | 4.00 | 4.00 | 0.50% | 5,047 |
| Jun 29, 2026 | 3.98 | 4.01 | 3.98 | 3.98 | 3.98 | -0.25% | 7,857 |
| Jun 26, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -0.25% | 7,746 |
| Jun 25, 2026 | 4.01 | 4.05 | 3.98 | 4.00 | 4.00 | - | 14,833 |
| Jun 24, 2026 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | -2.91% | 30,235 |
| Jun 23, 2026 | 4.30 | 4.30 | 4.06 | 4.12 | 4.12 | -1.44% | 27,263 |
| Jun 22, 2026 | 4.37 | 4.40 | 4.18 | 4.18 | 4.18 | -3.69% | 25,907 |
| Jun 19, 2026 | 4.30 | 4.37 | 4.30 | 4.34 | 4.34 | -1.36% | 12,598 |
| Jun 18, 2026 | 4.44 | 4.48 | 4.30 | 4.40 | 4.40 | - | 59,219 |
| Jun 17, 2026 | 4.33 | 4.44 | 4.25 | 4.40 | 4.40 | 3.53% | 35,992 |
| Jun 16, 2026 | 4.20 | 4.35 | 4.20 | 4.25 | 4.25 | 3.41% | 30,733 |
| Jun 15, 2026 | 4.15 | 4.24 | 4.06 | 4.11 | 4.11 | -0.72% | 59,625 |
| Jun 12, 2026 | 4.00 | 4.18 | 4.00 | 4.14 | 4.14 | 5.88% | 46,535 |
| Jun 11, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.01% | 3,659 |
| Jun 10, 2026 | 3.90 | 4.03 | 3.90 | 3.95 | 3.95 | -1.74% | 35,399 |
| Jun 9, 2026 | 3.95 | 4.02 | 3.90 | 4.02 | 4.02 | 1.77% | 12,148 |
| Jun 8, 2026 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | 1.28% | 36,311 |
| Jun 5, 2026 | 3.89 | 4.06 | 3.85 | 3.90 | 3.90 | 0.52% | 130,960 |
| Jun 4, 2026 | 3.74 | 3.89 | 3.74 | 3.88 | 3.88 | 4.58% | 58,126 |
| Jun 3, 2026 | 3.58 | 3.78 | 3.53 | 3.71 | 3.71 | 0.54% | 54,081 |
| Jun 2, 2026 | 3.56 | 3.69 | 3.49 | 3.69 | 3.69 | 3.36% | 46,704 |
| Jun 1, 2026 | 3.55 | 3.57 | 3.50 | 3.57 | 3.57 | - | 12,250 |
| May 29, 2026 | 3.55 | 3.57 | 3.51 | 3.57 | 3.57 | 2.00% | 18,224 |
| May 28, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -1.69% | 19,300 |
| May 27, 2026 | 3.55 | 3.56 | 3.51 | 3.56 | 3.56 | - | 8,739 |
| May 26, 2026 | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | - | 7,127 |
| May 25, 2026 | 3.58 | 3.59 | 3.51 | 3.56 | 3.56 | - | 8,880 |
| May 22, 2026 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | -0.28% | 7,770 |
| May 21, 2026 | 3.55 | 3.57 | 3.51 | 3.57 | 3.57 | -2.19% | 8,883 |
| May 20, 2026 | 3.59 | 3.65 | 3.51 | 3.65 | 3.65 | -0.27% | 5,472 |
| May 19, 2026 | 3.60 | 3.67 | 3.58 | 3.66 | 3.66 | 2.81% | 27,304 |
| May 18, 2026 | 3.53 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 9,377 |