Skip to main content
logo
Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
24.93
+0.10 (0.40%)
Jun 3, 2026, 5:00 PM CET

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 202623.2023.5522.5523.4723.471.47%5,184,496
Apr 30, 202623.6023.6322.8223.1323.13-1.66%4,797,059
Apr 29, 202623.8924.0623.3723.5223.52-2.00%4,740,708
Apr 28, 202624.1524.4323.8524.0024.00-0.99%3,053,907
Apr 27, 202624.3524.6124.0824.2424.24-0.25%2,200,135
Apr 24, 202624.7324.8724.0324.3024.30-1.98%4,033,177
Apr 23, 202624.9025.0024.5824.7924.79-0.44%2,815,101
Apr 22, 202624.8125.0724.7424.9024.90-0.08%4,753,563
Apr 21, 202624.9725.1524.7824.9224.92-4,170,130
Apr 20, 202624.8425.0324.6524.9224.920.36%4,272,738
Apr 17, 202625.2025.4324.4024.8324.83-1.47%5,444,296
Apr 16, 202625.6525.7424.7525.2025.20-1.91%8,548,447
Apr 15, 202624.4025.8624.3725.6925.694.86%10,234,860
Apr 14, 202623.1024.6023.1024.5024.506.06%9,883,581
Apr 13, 202622.3123.1022.3023.1023.103.03%4,428,171
Apr 10, 202622.5422.7922.2922.4222.42-0.53%3,218,464
Apr 9, 202622.3122.6322.0722.5422.541.03%2,274,555
Apr 8, 202622.6822.7422.0222.3122.310.45%4,707,193
Apr 7, 202622.3922.6822.1022.2122.21-0.76%2,015,633
Apr 2, 202621.8022.4021.6122.3822.381.22%2,176,956
Apr 1, 202622.2522.5721.9622.1122.110.05%2,814,931
Mar 31, 202622.0022.1821.7322.1022.100.41%2,345,050
Mar 30, 202621.3722.1021.3222.0122.012.23%3,269,257
Mar 27, 202621.9922.0921.3021.5321.53-2.09%4,984,350
Mar 26, 202621.7722.0921.5921.9921.991.01%3,202,345
Mar 25, 202621.5821.8121.4721.7721.771.30%4,075,629
Mar 24, 202621.0221.5720.9421.4921.492.28%4,303,952
Mar 23, 202621.0121.7920.6221.0121.01-0.52%5,198,452