Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.560
0.00 (0.00%)
May 25, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | - | -1.12% | 1,059 |
| 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 |
| 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 |