Zumtobel Group AG (VIE:ZAG)
Austria · Delayed Price · Currency is EUR 3.920
+0.010 (0.26%)
Nov 4, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.90 | 3.99 | 3.86 | 3.92 | 3.92 | 0.26% | 7,494 |
| Nov 3, 2026 | 3.85 | 3.91 | 3.78 | 3.91 | 3.91 | 2.62% | 28,259 |
| Nov 2, 2026 | 3.97 | 4.00 | 3.81 | 3.81 | 3.81 | -2.81% | 26,885 |
| Oct 30, 2026 | 3.95 | 4.12 | 3.92 | 3.92 | 3.92 | 0.26% | 35,816 |
| Oct 29, 2026 | 3.93 | 4.01 | 3.91 | 3.91 | 3.91 | -0.51% | 11,983 |
| Oct 28, 2026 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -1.50% | 14,301 |
| Oct 27, 2026 | 3.95 | 4.04 | 3.91 | 3.99 | 3.99 | 1.79% | 10,885 |
| Oct 23, 2026 | 4.01 | 4.02 | 3.92 | 3.92 | 3.92 | -2.97% | 29,868 |
| Oct 22, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 3,808 |
| Oct 21, 2026 | 4.10 | 4.17 | 4.10 | 4.10 | 4.10 | - | 3,120 |
| Oct 20, 2026 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | - | 46,095 |
| Oct 19, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | 0.24% | 57,502 |
| Oct 16, 2026 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.24% | 25,974 |
| Oct 15, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 13,612 |
| Oct 14, 2026 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 1.50% | 28,184 |
| Oct 13, 2026 | 4.06 | 4.10 | 4.01 | 4.01 | 4.01 | -1.47% | 2,561 |
| Oct 12, 2026 | 4.01 | 4.12 | 4.01 | 4.07 | 4.07 | 0.25% | 9,919 |
| Oct 9, 2026 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | 1.50% | 12,774 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -2.44% | 11,604 |
| Oct 7, 2026 | 4.12 | 4.15 | 4.08 | 4.10 | 4.10 | - | 7,163 |
| Oct 6, 2026 | 4.16 | 4.16 | 4.07 | 4.10 | 4.10 | -0.49% | 16,474 |
| Oct 5, 2026 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.72% | 21,044 |
| Oct 2, 2026 | 4.17 | 4.35 | 4.09 | 4.15 | 4.15 | - | 60,330 |
| Oct 1, 2026 | 4.16 | 4.21 | 4.09 | 4.15 | 4.15 | -0.24% | 56,614 |
| Sep 30, 2026 | 4.20 | 4.25 | 4.11 | 4.16 | 4.16 | 1.46% | 22,008 |
| Sep 29, 2026 | 4.28 | 4.28 | 4.03 | 4.10 | 4.10 | - | 28,740 |
| Sep 28, 2026 | 4.20 | 4.28 | 4.05 | 4.10 | 4.10 | -2.38% | 38,713 |
| Sep 25, 2026 | 4.19 | 4.30 | 4.18 | 4.20 | 4.20 | 2.44% | 75,800 |
| Sep 24, 2026 | 4.10 | 4.19 | 4.06 | 4.10 | 4.10 | 1.23% | 22,181 |
| Sep 23, 2026 | 4.10 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 8,410 |
| Sep 22, 2026 | 4.06 | 4.17 | 4.06 | 4.10 | 4.10 | 1.23% | 14,934 |
| Sep 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 349 |
| Sep 18, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.49% | 221 |
| Sep 17, 2026 | 4.01 | 4.11 | 4.00 | 4.08 | 4.08 | 1.24% | 13,504 |
| Sep 16, 2026 | 3.99 | 4.03 | 3.94 | 4.03 | 4.03 | 1.26% | 15,401 |
| Sep 15, 2026 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 7,016 |
| Sep 14, 2026 | 3.97 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 15,289 |
| Sep 11, 2026 | 4.00 | 4.06 | 3.94 | 3.98 | 3.98 | 1.02% | 8,700 |
| Sep 10, 2026 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 7,037 |
| Sep 9, 2026 | 3.96 | 4.20 | 3.96 | 4.02 | 4.02 | 0.75% | 23,794 |
| Sep 8, 2026 | 4.20 | 4.20 | 3.99 | 3.99 | 3.99 | -3.16% | 19,422 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.11 | 4.12 | 4.12 | 0.24% | 34,822 |
| Sep 4, 2026 | 4.09 | 4.20 | 4.05 | 4.11 | 4.11 | 0.24% | 20,093 |
| Sep 3, 2026 | 4.16 | 4.36 | 4.08 | 4.10 | 4.10 | 0.24% | 110,400 |
| Sep 2, 2026 | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | 1.74% | 14,853 |
| Sep 1, 2026 | 4.01 | 4.11 | 4.00 | 4.02 | 4.02 | - | 10,728 |
| Aug 31, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.71% | 27,151 |
| Aug 28, 2026 | 4.10 | 4.15 | 4.07 | 4.09 | 4.09 | - | 11,040 |
| Aug 27, 2026 | 4.07 | 4.16 | 4.07 | 4.09 | 4.09 | 0.49% | 5,175 |
| Aug 26, 2026 | 4.02 | 4.16 | 4.02 | 4.07 | 4.07 | 1.24% | 21,236 |