Zabka Group S.A. (WSE:ZAB)
 21.73
 +0.20 (0.93%)
  Oct 31, 2025, 10:45 AM CET
Zabka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.19 | 21.65 | 21.02 | 21.53 | 21.53 | 2.97% | 6,190,911 | 
| Oct 29, 2025 | 22.50 | 22.50 | 20.91 | 20.91 | 20.91 | -4.95% | 6,742,944 | 
| Oct 28, 2025 | 21.78 | 22.20 | 21.73 | 22.00 | 22.00 | 1.38% | 4,823,951 | 
| Oct 27, 2025 | 21.75 | 21.95 | 21.66 | 21.70 | 21.70 | -0.23% | 5,738,238 | 
| Oct 24, 2025 | 21.68 | 21.85 | 21.60 | 21.75 | 21.75 | 0.79% | 831,471 | 
| Oct 23, 2025 | 21.77 | 21.85 | 21.56 | 21.58 | 21.58 | -0.87% | 1,270,808 | 
| Oct 22, 2025 | 21.87 | 21.91 | 21.58 | 21.77 | 21.77 | -0.50% | 1,620,062 | 
| Oct 21, 2025 | 21.85 | 21.95 | 21.67 | 21.88 | 21.88 | 0.14% | 2,622,236 | 
| Oct 20, 2025 | 21.77 | 21.95 | 21.62 | 21.85 | 21.85 | 0.46% | 2,062,108 | 
| Oct 17, 2025 | 21.67 | 21.90 | 21.46 | 21.75 | 21.75 | -0.37% | 4,074,357 | 
| Oct 16, 2025 | 21.77 | 22.13 | 21.66 | 21.83 | 21.83 | 0.65% | 3,605,121 | 
| Oct 15, 2025 | 21.69 | 21.76 | 21.48 | 21.69 | 21.69 | 0.93% | 2,027,009 | 
| Oct 14, 2025 | 21.60 | 21.63 | 21.40 | 21.49 | 21.49 | -0.65% | 1,068,940 | 
| Oct 13, 2025 | 21.55 | 21.75 | 21.42 | 21.63 | 21.63 | 0.19% | 1,681,004 | 
| Oct 10, 2025 | 21.46 | 21.82 | 21.33 | 21.59 | 21.59 | 0.79% | 3,387,912 | 
| Oct 9, 2025 | 21.39 | 21.67 | 21.22 | 21.42 | 21.42 | 0.14% | 2,707,436 | 
| Oct 8, 2025 | 21.57 | 21.57 | 21.32 | 21.39 | 21.39 | -0.83% | 1,790,388 | 
| Oct 7, 2025 | 21.76 | 21.76 | 21.51 | 21.57 | 21.57 | -0.87% | 1,132,762 | 
| Oct 6, 2025 | 22.00 | 22.00 | 21.51 | 21.76 | 21.76 | -0.59% | 1,157,035 | 
| Oct 3, 2025 | 22.48 | 22.48 | 21.75 | 21.89 | 21.89 | -1.53% | 1,937,689 | 
| Oct 2, 2025 | 23.10 | 23.20 | 22.23 | 22.23 | 22.23 | -3.35% | 2,101,220 | 
| Oct 1, 2025 | 23.80 | 24.25 | 22.82 | 23.00 | 23.00 | -1.92% | 4,497,319 | 
| Sep 30, 2025 | 22.88 | 23.59 | 22.63 | 23.45 | 23.45 | 2.49% | 5,080,059 | 
| Sep 29, 2025 | 22.59 | 22.89 | 22.27 | 22.88 | 22.88 | 1.28% | 1,550,504 | 
| Sep 26, 2025 | 22.49 | 22.60 | 22.15 | 22.59 | 22.59 | 0.40% | 2,386,104 | 
| Sep 25, 2025 | 22.35 | 22.80 | 22.22 | 22.50 | 22.50 | 0.72% | 3,485,854 | 
| Sep 24, 2025 | 21.91 | 22.34 | 21.83 | 22.34 | 22.34 | 1.73% | 2,889,991 | 
| Sep 23, 2025 | 21.75 | 22.22 | 21.75 | 21.96 | 21.96 | 0.50% | 907,794 | 
| Sep 22, 2025 | 22.30 | 22.30 | 21.66 | 21.85 | 21.85 | -0.77% | 1,239,219 | 
| Sep 19, 2025 | 21.80 | 22.30 | 21.63 | 22.02 | 22.02 | 1.15% | 5,820,868 | 
| Sep 18, 2025 | 21.30 | 21.82 | 21.26 | 21.77 | 21.77 | 2.25% | 1,865,906 | 
| Sep 17, 2025 | 21.48 | 21.50 | 21.16 | 21.29 | 21.29 | -0.14% | 824,244 | 
| Sep 16, 2025 | 21.85 | 21.87 | 21.22 | 21.32 | 21.32 | -1.75% | 877,019 | 
| Sep 15, 2025 | 21.65 | 21.75 | 21.49 | 21.70 | 21.70 | 0.23% | 902,493 | 
| Sep 12, 2025 | 21.81 | 21.91 | 21.62 | 21.65 | 21.65 | -0.23% | 570,837 | 
| Sep 11, 2025 | 21.75 | 21.85 | 21.65 | 21.70 | 21.70 | 0.05% | 711,541 | 
| Sep 10, 2025 | 21.80 | 21.94 | 21.27 | 21.69 | 21.69 | -1.14% | 931,246 | 
| Sep 9, 2025 | 22.00 | 22.01 | 21.81 | 21.94 | 21.94 | -0.14% | 1,076,023 | 
| Sep 8, 2025 | 21.95 | 22.08 | 21.85 | 21.97 | 21.97 | 0.87% | 1,091,016 | 
| Sep 5, 2025 | 22.07 | 22.12 | 21.78 | 21.78 | 21.78 | -1.00% | 814,373 | 
| Sep 4, 2025 | 21.65 | 22.00 | 21.62 | 22.00 | 22.00 | 1.71% | 2,731,299 | 
| Sep 3, 2025 | 21.76 | 21.85 | 21.52 | 21.63 | 21.63 | -0.60% | 998,578 | 
| Sep 2, 2025 | 21.64 | 22.00 | 21.37 | 21.76 | 21.76 | 0.55% | 1,552,109 | 
| Sep 1, 2025 | 21.80 | 21.95 | 21.45 | 21.64 | 21.64 | -0.73% | 1,338,305 | 
| Aug 29, 2025 | 21.90 | 22.18 | 21.80 | 21.80 | 21.80 | -0.91% | 857,493 | 
| Aug 28, 2025 | 22.23 | 22.35 | 21.88 | 22.00 | 22.00 | -0.77% | 1,282,890 | 
| Aug 27, 2025 | 22.54 | 22.68 | 22.09 | 22.17 | 22.17 | -1.60% | 1,504,494 | 
| Aug 26, 2025 | 22.30 | 22.64 | 22.01 | 22.53 | 22.53 | 0.90% | 4,649,318 | 
| Aug 25, 2025 | 22.28 | 22.96 | 22.08 | 22.33 | 22.33 | 0.22% | 2,930,803 | 
| Aug 22, 2025 | 21.90 | 22.28 | 21.85 | 22.28 | 22.28 | 1.74% | 3,250,395 |