Skip to main content
logo
Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
27.93
+0.23 (0.83%)
Jul 14, 2026, 5:04 PM CET

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202627.6928.2027.3627.9327.930.83%2,032,360
Jul 13, 202627.7127.8127.4427.7027.70-0.04%1,506,817
Jul 10, 202627.4627.7827.3527.7127.711.69%1,761,098
Jul 9, 202627.8827.9527.0627.2527.25-2.26%3,679,350
Jul 8, 202628.1828.1827.4727.8827.88-1.06%2,213,315
Jul 7, 202627.8328.3727.6028.1828.181.29%2,484,048
Jul 6, 202627.8528.1627.6727.8227.82-0.11%1,873,190
Jul 3, 202628.3128.3827.3627.8527.85-1.31%3,185,780
Jul 2, 202627.6228.4127.4528.2228.222.06%5,861,392
Jul 1, 202627.6027.7327.1127.6527.651.65%2,474,350
Jun 30, 202627.5527.8827.1627.2027.20-0.62%3,752,459
Jun 29, 202627.0027.6326.7427.3727.371.60%2,290,684
Jun 26, 202626.4026.9826.2526.9426.942.05%2,489,083
Jun 25, 202626.4126.7726.3026.4026.400.30%2,109,440
Jun 24, 202626.0426.4425.7326.3226.320.73%2,436,698
Jun 23, 202626.1026.3525.5826.1326.130.19%3,736,966
Jun 22, 202626.2726.2925.8926.0826.08-0.19%1,702,385
Jun 19, 202625.7126.3625.6426.1326.130.69%7,223,022
Jun 18, 202626.1426.3425.8425.9525.95-0.73%2,604,646
Jun 17, 202625.6126.5725.4726.1426.142.07%3,930,092
Jun 16, 202625.4225.9325.4225.6125.610.75%3,408,592
Jun 15, 202625.6125.9825.2925.4225.42-0.70%2,439,485
Jun 12, 202625.5225.7725.3825.6025.600.79%1,363,276
Jun 11, 202625.1925.6225.0725.4025.401.44%3,986,865
Jun 10, 202624.9025.1424.6825.0425.040.52%2,404,718
Jun 9, 202625.2025.2824.9124.9124.91-1.07%2,402,480
Jun 8, 202624.4125.1924.2025.1825.182.15%2,619,352
Jun 5, 202624.9525.0024.4024.6524.65-1.12%3,171,391
Jun 3, 202624.8025.0724.7124.9324.930.40%1,724,361
Jun 2, 202625.0025.4224.7824.8324.830.04%3,448,703
Jun 1, 202625.6025.6024.7824.8224.82-3.05%1,983,899
May 29, 202625.3625.8225.3625.6025.600.95%8,661,930
May 28, 202625.1525.4225.0225.3625.360.16%3,099,989
May 27, 202625.0025.4225.0025.3225.321.28%3,449,286
May 26, 202624.8025.1624.7725.0025.000.81%2,873,934
May 25, 202624.2825.0924.2824.8024.802.73%2,956,619
May 22, 202623.9824.3423.9124.1424.141.47%4,015,685
May 21, 202623.7624.0723.5323.7923.790.13%5,788,677
May 20, 202623.6323.9323.3223.7623.760.55%4,976,673
May 19, 202623.7423.8723.5123.6323.630.21%4,063,047
May 18, 202623.2023.7323.0523.5823.581.68%2,496,601
May 15, 202622.8223.5822.6923.1923.191.62%3,387,784
May 14, 202622.7723.0022.4822.8222.821.06%1,424,691
May 13, 202622.8522.8822.3522.5822.58-0.31%1,984,244
May 12, 202622.8722.8922.3422.6522.65-0.96%3,718,485
May 11, 202623.2123.2122.6422.8722.87-0.48%5,777,683
May 8, 202623.3923.3922.9122.9822.98-1.50%2,260,679
May 7, 202623.8023.8023.1423.3323.33-1.97%2,414,999
May 6, 202623.6823.8023.4423.8023.802.10%4,308,373
May 5, 202623.6923.9623.2523.3123.31-0.68%3,663,208