Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	21.90	22.03	21.90	21.92	-	-0.23%	188,117
Feb 18, 2026	21.76	22.03	21.76	21.97	21.97	0.69%	2,053,584
Feb 17, 2026	21.95	22.00	21.56	21.82	21.82	-0.59%	2,753,722
Feb 16, 2026	22.14	22.16	21.84	21.95	21.95	-0.68%	1,839,825
Feb 13, 2026	22.19	22.19	21.89	22.10	22.10	-0.45%	2,098,116
Feb 12, 2026	21.95	22.20	21.79	22.20	22.20	1.32%	2,163,708
Feb 11, 2026	21.90	22.28	21.76	21.91	21.91	0.05%	3,523,558
Feb 10, 2026	22.28	22.28	21.71	21.90	21.90	-1.13%	1,882,509
Feb 9, 2026	21.80	22.15	21.63	22.15	22.15	2.55%	2,581,518
Feb 6, 2026	22.24	22.38	21.53	21.60	21.60	-2.88%	3,478,938
Feb 5, 2026	22.46	22.54	22.07	22.24	22.24	-0.98%	3,172,040
Feb 4, 2026	22.00	22.46	21.83	22.46	22.46	1.86%	3,800,244
Feb 3, 2026	21.83	22.05	21.62	22.05	22.05	1.29%	2,781,824
Feb 2, 2026	21.60	21.83	21.45	21.77	21.77	0.79%	1,703,700
Jan 30, 2026	21.41	21.75	21.33	21.60	21.60	1.17%	2,038,680
Jan 29, 2026	21.94	21.95	21.34	21.35	21.35	-2.73%	2,919,989
Jan 28, 2026	22.07	22.24	21.86	21.95	21.95	-0.50%	1,569,721
Jan 27, 2026	22.23	22.24	21.84	22.06	22.06	-0.76%	3,128,072
Jan 26, 2026	22.14	22.36	22.03	22.23	22.23	0.41%	1,296,486
Jan 23, 2026	22.59	22.67	22.10	22.14	22.14	-1.95%	2,181,575
Jan 22, 2026	22.25	22.58	22.15	22.58	22.58	1.57%	3,052,057
Jan 21, 2026	22.11	22.35	22.06	22.23	22.23	0.54%	1,634,884
Jan 20, 2026	22.48	22.52	22.00	22.11	22.11	-1.65%	2,135,730
Jan 19, 2026	22.41	22.52	22.22	22.48	22.48	0.22%	1,427,429
Jan 16, 2026	22.30	22.53	22.17	22.43	22.43	0.81%	2,417,602
Jan 15, 2026	22.27	22.40	22.16	22.25	22.25	0.23%	3,396,511
Jan 14, 2026	22.43	22.46	22.01	22.20	22.20	-0.49%	5,293,944
Jan 13, 2026	23.45	23.50	22.13	22.31	22.31	-4.00%	7,365,030
Jan 12, 2026	23.40	23.47	23.15	23.24	23.24	-0.85%	1,547,804
Jan 9, 2026	23.16	23.48	22.81	23.44	23.44	1.30%	1,613,553
Jan 8, 2026	23.85	23.94	23.06	23.14	23.14	-3.18%	2,867,911
Jan 7, 2026	23.12	23.93	22.98	23.90	23.90	3.91%	5,380,512
Jan 5, 2026	23.20	23.35	22.86	23.00	23.00	-0.86%	3,391,687
Jan 2, 2026	23.00	23.25	22.85	23.20	23.20	1.31%	913,811
Dec 30, 2025	22.83	23.05	22.74	22.90	22.90	0.31%	1,119,866
Dec 29, 2025	22.89	22.94	22.70	22.83	22.83	-0.26%	2,023,284
Dec 23, 2025	22.93	23.21	22.86	22.89	22.89	-0.82%	1,159,608
Dec 22, 2025	23.23	23.31	22.91	23.08	23.08	-0.60%	1,586,910
Dec 19, 2025	23.15	23.30	22.97	23.22	23.22	0.30%	3,589,403
Dec 18, 2025	22.72	23.18	22.56	23.15	23.15	1.89%	4,183,719
Dec 17, 2025	22.70	22.78	22.50	22.72	22.72	0.53%	1,674,242
Dec 16, 2025	22.35	22.74	22.25	22.60	22.60	0.53%	3,711,877
Dec 15, 2025	22.10	22.63	22.02	22.48	22.48	2.09%	2,850,947
Dec 12, 2025	22.30	22.31	21.96	22.02	22.02	-1.03%	4,685,472
Dec 11, 2025	22.09	22.25	21.92	22.25	22.25	0.72%	2,766,862
Dec 10, 2025	22.06	22.23	21.96	22.09	22.09	0.05%	2,341,621
Dec 9, 2025	22.16	22.26	21.92	22.08	22.08	-0.23%	2,502,614
Dec 8, 2025	22.41	22.45	21.96	22.13	22.13	-1.25%	1,793,289
Dec 5, 2025	22.60	22.72	22.30	22.41	22.41	-0.04%	1,551,140
Dec 4, 2025	22.59	22.87	21.98	22.42	22.42	-0.75%	2,135,210