Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.50	20.58	20.21	20.35	-	-0.73%	4,432,296
Mar 11, 2026	21.15	21.15	20.42	20.50	20.50	-2.84%	2,837,111
Mar 10, 2026	21.29	21.33	20.99	21.10	21.10	0.38%	1,844,429
Mar 9, 2026	20.50	21.19	20.26	21.02	21.02	1.15%	3,501,659
Mar 6, 2026	20.96	21.18	20.72	20.78	20.78	-1.33%	1,651,714
Mar 5, 2026	21.23	21.34	20.87	21.06	21.06	-0.57%	1,963,325
Mar 4, 2026	20.90	21.24	20.90	21.18	21.18	1.44%	1,732,690
Mar 3, 2026	21.61	21.63	20.88	20.88	20.88	-3.33%	2,994,399
Mar 2, 2026	22.00	22.00	21.50	21.60	21.60	-3.36%	3,011,777
Feb 27, 2026	22.50	22.50	22.16	22.35	22.35	-0.67%	5,957,794
Feb 26, 2026	22.39	22.50	22.34	22.50	22.50	0.58%	5,809,235
Feb 25, 2026	22.20	22.37	22.04	22.37	22.37	0.77%	14,670,870
Feb 24, 2026	22.00	22.35	21.88	22.20	22.20	0.77%	5,284,346
Feb 23, 2026	21.90	22.15	21.84	22.03	22.03	0.59%	4,343,486
Feb 20, 2026	21.85	22.00	21.77	21.90	21.90	0.23%	2,262,323
Feb 19, 2026	21.90	22.03	21.79	21.85	21.85	-0.55%	1,682,433
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