Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.910
-0.070 (-1.76%)
Jul 6, 2026, 12:09 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | - | 1.79% | 42,425 |
| 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 |
| May 15, 2026 | 3.55 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | 3,972 |
| May 14, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | 3.15% | 6,331 |
| May 13, 2026 | 3.50 | 3.53 | 3.46 | 3.49 | 3.49 | 0.29% | 30,848 |
| May 12, 2026 | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | -2.79% | 73,581 |
| May 11, 2026 | 3.68 | 3.69 | 3.56 | 3.58 | 3.58 | -0.83% | 13,342 |
| May 8, 2026 | 3.75 | 3.77 | 3.61 | 3.61 | 3.61 | -4.75% | 19,092 |
| May 7, 2026 | 3.59 | 3.79 | 3.56 | 3.79 | 3.79 | 6.16% | 29,639 |
| May 6, 2026 | 3.60 | 3.64 | 3.55 | 3.57 | 3.57 | 0.56% | 42,672 |
| May 5, 2026 | 3.57 | 3.60 | 3.52 | 3.55 | 3.55 | -0.28% | 32,199 |
| May 4, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 27,123 |
| Apr 30, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 7,029 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 5,155 |
| Apr 28, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.60 | - | 5,837 |
| Apr 27, 2026 | 3.66 | 3.69 | 3.59 | 3.60 | 3.60 | -1.37% | 22,909 |
| Apr 24, 2026 | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | -1.08% | 16,580 |