Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 4.080
-0.010 (-0.24%)
Aug 14, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |