Skip to main content
logo
Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
21.65
+0.30 (1.41%)
Jan 30, 2026, 1:50 PM CET

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202621.4121.6321.3321.63-1.31%210,686
Jan 29, 202621.9421.9521.3421.3521.35-2.73%2,919,989
Jan 28, 202622.0722.2421.8621.9521.95-0.50%1,569,721
Jan 27, 202622.2322.2421.8422.0622.06-0.76%3,128,072
Jan 26, 202622.1422.3622.0322.2322.230.41%1,296,486
Jan 23, 202622.5922.6722.1022.1422.14-1.95%2,181,575
Jan 22, 202622.2522.5822.1522.5822.581.57%3,052,057
Jan 21, 202622.1122.3522.0622.2322.230.54%1,634,884
Jan 20, 202622.4822.5222.0022.1122.11-1.65%2,135,730
Jan 19, 202622.4122.5222.2222.4822.480.22%1,427,429
Jan 16, 202622.3022.5322.1722.4322.430.81%2,417,602
Jan 15, 202622.2722.4022.1622.2522.250.23%3,396,511
Jan 14, 202622.4322.4622.0122.2022.20-0.49%5,293,944
Jan 13, 202623.4523.5022.1322.3122.31-4.00%7,365,030
Jan 12, 202623.4023.4723.1523.2423.24-0.85%1,547,804
Jan 9, 202623.1623.4822.8123.4423.441.30%1,613,553
Jan 8, 202623.8523.9423.0623.1423.14-3.18%2,867,911
Jan 7, 202623.1223.9322.9823.9023.903.91%5,380,512
Jan 5, 202623.2023.3522.8623.0023.00-0.86%3,391,687
Jan 2, 202623.0023.2522.8523.2023.201.31%913,811
Dec 30, 202522.8323.0522.7422.9022.900.31%1,119,866
Dec 29, 202522.8922.9422.7022.8322.83-0.26%2,023,284
Dec 23, 202522.9323.2122.8622.8922.89-0.82%1,159,608
Dec 22, 202523.2323.3122.9123.0823.08-0.60%1,586,910
Dec 19, 202523.1523.3022.9723.2223.220.30%3,589,403
Dec 18, 202522.7223.1822.5623.1523.151.89%4,183,719
Dec 17, 202522.7022.7822.5022.7222.720.53%1,674,242
Dec 16, 202522.3522.7422.2522.6022.600.53%3,711,877
Dec 15, 202522.1022.6322.0222.4822.482.09%2,850,947
Dec 12, 202522.3022.3121.9622.0222.02-1.03%4,685,472
Dec 11, 202522.0922.2521.9222.2522.250.72%2,766,862
Dec 10, 202522.0622.2321.9622.0922.090.05%2,341,621
Dec 9, 202522.1622.2621.9222.0822.08-0.23%2,502,614
Dec 8, 202522.4122.4521.9622.1322.13-1.25%1,793,289
Dec 5, 202522.6022.7222.3022.4122.41-0.04%1,551,140
Dec 4, 202522.5922.8721.9822.4222.42-0.75%2,135,210
Dec 3, 202523.0523.1822.4822.5922.59-2.00%963,902
Dec 2, 202523.1123.1222.8423.0523.05-0.30%1,288,216
Dec 1, 202523.2023.4223.0723.1223.12-0.64%1,788,042
Nov 28, 202522.6223.3822.5223.2723.272.06%2,316,945
Nov 27, 202523.0023.1022.6622.8022.80-1.55%1,533,412
Nov 26, 202523.6823.7122.9823.1623.16-2.20%3,311,467
Nov 25, 202523.5623.9923.5223.6823.680.51%4,122,415
Nov 24, 202524.3524.5023.4523.5623.56-3.24%14,727,340
Nov 21, 202524.0524.6523.9624.3524.350.70%8,392,476
Nov 20, 202524.0724.2723.7524.1824.180.79%3,175,014
Nov 19, 202523.1824.0823.1823.9923.993.49%9,432,467
Nov 18, 202523.6023.6023.0023.1823.18-2.19%4,564,015
Nov 17, 202523.6023.8923.3223.7023.700.72%10,444,470
Nov 14, 202523.1023.5322.8123.5323.531.25%5,961,222