Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	31.50	31.54	31.49	31.51	-	0.03%	3,544,171
Sep 15, 2026	31.48	31.57	31.45	31.50	31.50	-0.22%	2,506,826
Sep 14, 2026	31.46	31.63	31.44	31.57	31.57	0.35%	1,117,216
Sep 11, 2026	31.50	31.60	31.44	31.46	31.46	-0.13%	6,385,534
Sep 10, 2026	31.50	31.52	31.45	31.50	31.50	0.10%	5,036,165
Sep 9, 2026	31.56	31.63	31.43	31.47	31.47	-0.44%	10,826,110
Sep 8, 2026	31.52	31.61	31.50	31.61	31.61	0.22%	2,332,898
Sep 7, 2026	31.52	31.55	31.50	31.54	31.54	-0.03%	1,115,552
Sep 4, 2026	31.49	31.55	31.49	31.55	31.55	0.19%	2,152,410
Sep 3, 2026	31.51	31.58	31.46	31.49	31.49	-0.06%	6,643,797
Sep 2, 2026	31.50	31.55	31.49	31.51	31.51	0.03%	2,936,393
Sep 1, 2026	31.50	31.57	31.47	31.50	31.50	-0.25%	7,038,097
Aug 31, 2026	31.51	31.58	31.49	31.58	31.58	0.22%	6,669,965
Aug 28, 2026	31.57	31.60	31.49	31.51	31.51	-0.13%	10,372,847
Aug 27, 2026	31.50	31.59	31.49	31.55	31.55	0.19%	7,004,913
Aug 26, 2026	31.50	31.55	31.46	31.49	31.49	0.67%	15,508,380
Aug 25, 2026	31.33	31.35	31.27	31.28	31.28	-0.29%	6,117,981
Aug 24, 2026	31.30	31.37	31.26	31.37	31.37	0.22%	3,322,443
Aug 21, 2026	31.33	31.39	31.30	31.30	31.30	-0.10%	4,413,536
Aug 20, 2026	31.36	31.39	31.30	31.33	31.33	-0.22%	4,229,201
Aug 19, 2026	31.40	31.45	31.29	31.40	31.40	-0.13%	2,060,324
Aug 18, 2026	31.41	31.44	31.36	31.44	31.44	0.10%	1,711,098
Aug 17, 2026	31.48	31.48	31.36	31.41	31.41	-0.22%	1,905,003
Aug 14, 2026	31.44	31.49	31.40	31.48	31.48	0.06%	2,730,056
Aug 13, 2026	31.49	31.49	31.40	31.46	31.46	-0.13%	2,912,841
Aug 12, 2026	31.48	31.50	31.42	31.50	31.50	-	2,445,078
Aug 11, 2026	31.50	31.51	31.38	31.50	31.50	-	6,746,850
Aug 10, 2026	31.48	31.50	31.31	31.50	31.50	0.03%	3,870,904
Aug 7, 2026	31.30	31.50	31.26	31.49	31.49	0.61%	6,413,218
Aug 6, 2026	31.40	31.40	31.26	31.30	31.30	-0.32%	6,520,541
Aug 5, 2026	31.42	31.45	31.35	31.40	31.40	-0.16%	3,370,991
Aug 4, 2026	31.49	31.56	31.34	31.45	31.45	-0.16%	4,542,097
Aug 3, 2026	31.79	31.79	31.41	31.50	31.50	-0.94%	4,841,406
Jul 31, 2026	31.89	32.80	31.32	31.80	31.80	8.68%	29,460,447
Jul 30, 2026	29.00	29.86	28.50	29.26	29.26	2.74%	2,729,899
Jul 29, 2026	28.32	28.88	28.32	28.48	28.48	1.06%	2,727,796
Jul 28, 2026	28.50	28.73	28.03	28.18	28.18	0.04%	7,823,468
Jul 27, 2026	27.40	28.93	26.93	28.17	28.17	-9.57%	11,534,945
Jul 24, 2026	31.30	31.66	30.58	31.15	31.15	0.06%	2,596,008
Jul 23, 2026	33.02	33.08	31.43	31.66	31.13	-5.38%	6,591,846
Jul 22, 2026	33.75	33.88	33.11	33.46	32.90	-1.09%	2,458,282
Jul 21, 2026	32.87	33.83	32.64	33.83	33.26	2.98%	3,421,855
Jul 20, 2026	33.30	33.57	32.62	32.85	32.30	-2.44%	7,638,656
Jul 17, 2026	31.00	33.67	30.47	33.67	33.11	8.26%	13,392,133
Jul 16, 2026	28.00	32.97	27.51	31.10	30.58	10.87%	25,618,669
Jul 15, 2026	27.93	28.06	27.78	28.05	27.58	0.43%	5,329,844
Jul 14, 2026	27.69	28.20	27.36	27.93	27.46	0.83%	2,032,360
Jul 13, 2026	27.71	27.81	27.44	27.70	27.24	-0.04%	1,506,817
Jul 10, 2026	27.46	27.78	27.35	27.71	27.25	1.69%	1,761,098
Jul 9, 2026	27.88	27.95	27.06	27.25	26.79	-2.26%	3,679,350