Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
21.73
+0.20 (0.93%)
Oct 31, 2025, 10:45 AM CET

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.1921.6521.0221.5321.532.97%6,190,911
Oct 29, 202522.5022.5020.9120.9120.91-4.95%6,742,944
Oct 28, 202521.7822.2021.7322.0022.001.38%4,823,951
Oct 27, 202521.7521.9521.6621.7021.70-0.23%5,738,238
Oct 24, 202521.6821.8521.6021.7521.750.79%831,471
Oct 23, 202521.7721.8521.5621.5821.58-0.87%1,270,808
Oct 22, 202521.8721.9121.5821.7721.77-0.50%1,620,062
Oct 21, 202521.8521.9521.6721.8821.880.14%2,622,236
Oct 20, 202521.7721.9521.6221.8521.850.46%2,062,108
Oct 17, 202521.6721.9021.4621.7521.75-0.37%4,074,357
Oct 16, 202521.7722.1321.6621.8321.830.65%3,605,121
Oct 15, 202521.6921.7621.4821.6921.690.93%2,027,009
Oct 14, 202521.6021.6321.4021.4921.49-0.65%1,068,940
Oct 13, 202521.5521.7521.4221.6321.630.19%1,681,004
Oct 10, 202521.4621.8221.3321.5921.590.79%3,387,912
Oct 9, 202521.3921.6721.2221.4221.420.14%2,707,436
Oct 8, 202521.5721.5721.3221.3921.39-0.83%1,790,388
Oct 7, 202521.7621.7621.5121.5721.57-0.87%1,132,762
Oct 6, 202522.0022.0021.5121.7621.76-0.59%1,157,035
Oct 3, 202522.4822.4821.7521.8921.89-1.53%1,937,689
Oct 2, 202523.1023.2022.2322.2322.23-3.35%2,101,220
Oct 1, 202523.8024.2522.8223.0023.00-1.92%4,497,319
Sep 30, 202522.8823.5922.6323.4523.452.49%5,080,059
Sep 29, 202522.5922.8922.2722.8822.881.28%1,550,504
Sep 26, 202522.4922.6022.1522.5922.590.40%2,386,104
Sep 25, 202522.3522.8022.2222.5022.500.72%3,485,854
Sep 24, 202521.9122.3421.8322.3422.341.73%2,889,991
Sep 23, 202521.7522.2221.7521.9621.960.50%907,794
Sep 22, 202522.3022.3021.6621.8521.85-0.77%1,239,219
Sep 19, 202521.8022.3021.6322.0222.021.15%5,820,868
Sep 18, 202521.3021.8221.2621.7721.772.25%1,865,906
Sep 17, 202521.4821.5021.1621.2921.29-0.14%824,244
Sep 16, 202521.8521.8721.2221.3221.32-1.75%877,019
Sep 15, 202521.6521.7521.4921.7021.700.23%902,493
Sep 12, 202521.8121.9121.6221.6521.65-0.23%570,837
Sep 11, 202521.7521.8521.6521.7021.700.05%711,541
Sep 10, 202521.8021.9421.2721.6921.69-1.14%931,246
Sep 9, 202522.0022.0121.8121.9421.94-0.14%1,076,023
Sep 8, 202521.9522.0821.8521.9721.970.87%1,091,016
Sep 5, 202522.0722.1221.7821.7821.78-1.00%814,373
Sep 4, 202521.6522.0021.6222.0022.001.71%2,731,299
Sep 3, 202521.7621.8521.5221.6321.63-0.60%998,578
Sep 2, 202521.6422.0021.3721.7621.760.55%1,552,109
Sep 1, 202521.8021.9521.4521.6421.64-0.73%1,338,305
Aug 29, 202521.9022.1821.8021.8021.80-0.91%857,493
Aug 28, 202522.2322.3521.8822.0022.00-0.77%1,282,890
Aug 27, 202522.5422.6822.0922.1722.17-1.60%1,504,494
Aug 26, 202522.3022.6422.0122.5322.530.90%4,649,318
Aug 25, 202522.2822.9622.0822.3322.330.22%2,930,803
Aug 22, 202521.9022.2821.8522.2822.281.74%3,250,395