Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.550
-0.010 (-0.28%)
May 5, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.57 | 3.60 | 3.57 | 3.57 | - | 0.28% | 12,322 |
| 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 |
| Apr 23, 2026 | 3.57 | 3.69 | 3.56 | 3.69 | 3.69 | 2.22% | 14,081 |
| Apr 22, 2026 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | 1.40% | 39,716 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.56 | 3.56 | 3.56 | -3.78% | 128,795 |
| Apr 20, 2026 | 3.70 | 3.81 | 3.68 | 3.70 | 3.70 | 0.54% | 15,256 |
| Apr 17, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | -0.27% | 25,071 |
| Apr 16, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | -0.27% | 17,722 |
| Apr 15, 2026 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | - | 24,159 |
| Apr 14, 2026 | 3.66 | 3.73 | 3.66 | 3.70 | 3.70 | 1.09% | 76,760 |
| Apr 13, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 15,502 |
| Apr 10, 2026 | 3.74 | 3.74 | 3.67 | 3.70 | 3.70 | - | 24,777 |
| Apr 9, 2026 | 3.82 | 3.82 | 3.67 | 3.70 | 3.70 | 1.37% | 11,512 |
| Apr 8, 2026 | 3.70 | 3.74 | 3.63 | 3.65 | 3.65 | 1.11% | 67,325 |
| Apr 7, 2026 | 3.82 | 3.82 | 3.61 | 3.61 | 3.61 | -3.73% | 44,192 |
| Apr 2, 2026 | 3.79 | 3.86 | 3.70 | 3.75 | 3.75 | -2.85% | 42,787 |
| Apr 1, 2026 | 3.85 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | 17,703 |
| Mar 31, 2026 | 3.86 | 3.90 | 3.77 | 3.78 | 3.78 | -2.07% | 16,142 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 3,121 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.13% | 10,207 |
| Mar 26, 2026 | 4.02 | 4.07 | 3.90 | 3.99 | 3.99 | -2.57% | 12,941 |
| Mar 25, 2026 | 3.91 | 4.10 | 3.85 | 4.09 | 4.09 | 3.94% | 10,620 |
| Mar 24, 2026 | 3.88 | 3.94 | 3.80 | 3.94 | 3.94 | 1.42% | 35,556 |
| 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 |