Zabka Group S.A. (WSE:ZAB)
Poland · Delayed Price · Currency is PLN 21.59
+0.17 (0.79%)
Oct 10, 2025, 5:01 PM CET
Zabka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.46 | 21.82 | 21.33 | 21.59 | 21.59 | 0.79% | 3,384,912 |
| 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 |
| Aug 21, 2025 | 21.60 | 21.90 | 21.55 | 21.90 | 21.90 | 1.39% | 970,362 |
| Aug 20, 2025 | 21.82 | 21.88 | 21.42 | 21.60 | 21.60 | -1.50% | 1,198,775 |
| Aug 19, 2025 | 21.88 | 21.93 | 21.49 | 21.93 | 21.93 | 1.20% | 1,430,845 |
| Aug 18, 2025 | 21.93 | 22.10 | 21.62 | 21.67 | 21.67 | -0.96% | 9,908,237 |
| Aug 14, 2025 | 21.85 | 21.92 | 21.45 | 21.88 | 21.88 | 0.83% | 3,234,084 |
| Aug 13, 2025 | 21.70 | 21.90 | 21.42 | 21.70 | 21.70 | - | 6,128,675 |
| Aug 12, 2025 | 21.69 | 21.90 | 21.53 | 21.70 | 21.70 | -0.46% | 1,156,432 |
| Aug 11, 2025 | 21.92 | 22.12 | 21.70 | 21.80 | 21.80 | -0.55% | 1,997,722 |
| Aug 8, 2025 | 21.79 | 21.94 | 21.55 | 21.92 | 21.92 | 0.55% | 2,096,847 |
| Aug 7, 2025 | 21.70 | 21.98 | 21.48 | 21.80 | 21.80 | 0.37% | 3,653,060 |
| Aug 6, 2025 | 21.10 | 22.07 | 20.82 | 21.72 | 21.72 | 8.60% | 8,524,354 |
| Aug 5, 2025 | 20.30 | 20.41 | 19.94 | 20.00 | 20.00 | -0.10% | 1,540,413 |
| Aug 4, 2025 | 20.35 | 20.39 | 19.77 | 20.02 | 20.02 | -0.20% | 1,318,516 |
| Aug 1, 2025 | 20.80 | 20.82 | 20.01 | 20.06 | 20.06 | -3.33% | 2,329,397 |