Zabka Group S.A. (WSE:ZAB)
Poland · Delayed Price · Currency is PLN 21.77
+0.48 (2.25%)
Sep 18, 2025, 5:04 PM CET
Zabka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.30 | 21.82 | 21.26 | 21.77 | 21.77 | 2.25% | 1,865,896 |
| 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 |
| Jul 31, 2025 | 21.19 | 21.27 | 20.75 | 20.75 | 20.75 | -2.03% | 2,008,197 |
| Jul 30, 2025 | 21.17 | 21.35 | 20.94 | 21.18 | 21.18 | 0.62% | 813,588 |
| Jul 29, 2025 | 20.79 | 21.13 | 20.79 | 21.05 | 21.05 | 1.25% | 869,111 |
| Jul 28, 2025 | 21.30 | 21.47 | 20.78 | 20.79 | 20.79 | -2.39% | 1,455,353 |
| Jul 25, 2025 | 21.28 | 21.51 | 20.98 | 21.30 | 21.30 | 0.71% | 4,447,434 |
| Jul 24, 2025 | 21.17 | 21.42 | 21.08 | 21.15 | 21.15 | -0.47% | 1,249,381 |
| Jul 23, 2025 | 21.20 | 21.37 | 20.95 | 21.25 | 21.25 | 0.81% | 2,129,651 |
| Jul 22, 2025 | 21.12 | 21.19 | 21.00 | 21.08 | 21.08 | 0.38% | 1,531,407 |
| Jul 21, 2025 | 21.15 | 21.41 | 20.89 | 21.00 | 21.00 | -0.71% | 2,186,182 |
| Jul 18, 2025 | 20.76 | 21.19 | 20.75 | 21.15 | 21.15 | 2.67% | 4,019,338 |
| Jul 17, 2025 | 20.88 | 21.08 | 20.56 | 20.60 | 20.60 | -0.68% | 2,036,055 |
| Jul 16, 2025 | 21.28 | 21.28 | 20.74 | 20.74 | 20.74 | -1.71% | 974,938 |
| Jul 15, 2025 | 21.29 | 21.47 | 21.00 | 21.10 | 21.10 | -0.42% | 1,265,552 |
| Jul 14, 2025 | 20.80 | 21.24 | 20.62 | 21.19 | 21.19 | 2.62% | 1,532,099 |
| Jul 11, 2025 | 20.86 | 20.92 | 20.49 | 20.65 | 20.65 | -0.91% | 2,219,506 |
| Jul 10, 2025 | 21.23 | 21.44 | 20.70 | 20.84 | 20.84 | -1.70% | 1,077,495 |