Zumtobel Group AG ZAG
VIE · Austria · Producer Manufacturing
€4.25+0.10 (+2.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.16 | +1.46% | €4.20 | €4.25 | €4.11 | 22.01K |
| 2026-09-29 | €4.10 | 0.00% | €4.28 | €4.28 | €4.03 | 28.74K |
| 2026-09-28 | €4.10 | -2.38% | €4.20 | €4.28 | €4.05 | 38.71K |
| 2026-09-25 | €4.20 | +2.44% | €4.19 | €4.30 | €4.18 | 75.80K |
| 2026-09-24 | €4.10 | +1.23% | €4.10 | €4.19 | €4.06 | 22.18K |
| 2026-09-23 | €4.05 | -1.22% | €4.10 | €4.12 | €4.05 | 8.41K |
| 2026-09-22 | €4.10 | +1.23% | €4.06 | €4.17 | €4.06 | 14.93K |
| 2026-09-21 | €4.05 | -0.25% | €4.05 | €4.05 | €4.05 | 349 |
| 2026-09-18 | €4.06 | -0.49% | €4.05 | €4.06 | €4.05 | 221 |
| 2026-09-17 | €4.08 | +1.24% | €4.01 | €4.11 | €4.00 | 13.50K |
| 2026-09-16 | €4.03 | +1.26% | €3.99 | €4.03 | €3.94 | 15.40K |
| 2026-09-15 | €3.98 | +1.02% | €3.95 | €3.98 | €3.91 | 7.02K |
| 2026-09-14 | €3.94 | -1.01% | €3.97 | €4.00 | €3.94 | 15.29K |
| 2026-09-11 | €3.98 | +1.02% | €4.00 | €4.06 | €3.94 | 8.70K |
| 2026-09-10 | €3.94 | -1.99% | €3.98 | €4.04 | €3.94 | 7.04K |
| 2026-09-09 | €4.02 | +0.75% | €3.96 | €4.20 | €3.96 | 23.79K |
| 2026-09-08 | €3.99 | -3.16% | €4.20 | €4.20 | €3.99 | 19.42K |
| 2026-09-07 | €4.12 | +0.24% | €4.20 | €4.20 | €4.11 | 34.82K |
| 2026-09-04 | €4.11 | +0.24% | €4.09 | €4.20 | €4.05 | 20.09K |
| 2026-09-03 | €4.10 | +0.24% | €4.16 | €4.36 | €4.08 | 110.40K |
| 2026-09-02 | €4.09 | +1.74% | €4.02 | €4.12 | €4.01 | 14.85K |
| 2026-09-01 | €4.02 | 0.00% | €4.01 | €4.11 | €4.00 | 10.73K |
| 2026-08-31 | €4.02 | -1.71% | €4.10 | €4.14 | €4.02 | 27.15K |
| 2026-08-28 | €4.09 | 0.00% | €4.10 | €4.15 | €4.07 | 11.04K |
| 2026-08-27 | €4.09 | +0.49% | €4.07 | €4.16 | €4.07 | 5.18K |
| 2026-08-26 | €4.07 | +1.24% | €4.02 | €4.16 | €4.02 | 21.24K |
| 2026-08-25 | €4.02 | -0.25% | €4.03 | €4.08 | €4.01 | 8.24K |
| 2026-08-24 | €4.03 | -1.23% | €4.08 | €4.08 | €4.01 | 27.14K |
| 2026-08-21 | €4.08 | +2.00% | €3.95 | €4.10 | €3.95 | 29.78K |
| 2026-08-20 | €4.00 | +1.27% | €3.95 | €4.04 | €3.95 | 82.61K |
| 2026-08-19 | €3.95 | 0.00% | €3.92 | €4.04 | €3.81 | 57.37K |
| 2026-08-18 | €3.95 | -0.75% | €3.98 | €4.01 | €3.84 | 66.84K |
| 2026-08-17 | €3.98 | -2.45% | €4.05 | €4.05 | €3.85 | 23.88K |
| 2026-08-14 | €4.08 | -0.24% | €4.09 | €4.10 | €4.01 | 37.45K |
| 2026-08-13 | €4.09 | 0.00% | €4.10 | €4.10 | €4.00 | 14.89K |
| 2026-08-12 | €4.09 | +5.41% | €3.89 | €4.13 | €3.85 | 42.78K |
| 2026-08-11 | €3.88 | +0.52% | €3.99 | €3.99 | €3.84 | 44.14K |
| 2026-08-10 | €3.86 | -4.46% | €4.05 | €4.08 | €3.86 | 71.81K |
| 2026-08-07 | €4.04 | -1.46% | €4.17 | €4.17 | €4.03 | 26.49K |
| 2026-08-06 | €4.10 | -0.97% | €4.07 | €4.20 | €4.07 | 12.37K |
| 2026-08-05 | €4.14 | +2.22% | €4.05 | €4.16 | €4.00 | 19.97K |
| 2026-08-04 | €4.05 | +1.00% | €4.00 | €4.13 | €4.00 | 14.06K |
| 2026-08-03 | €4.01 | -0.50% | €4.09 | €4.10 | €4.01 | 12.11K |
| 2026-07-31 | €4.03 | -1.23% | €4.08 | €4.10 | €4.00 | 29.49K |
| 2026-07-30 | €4.08 | -1.92% | €4.20 | €4.20 | €4.08 | 20.38K |
| 2026-07-29 | €4.16 | +4.79% | €4.01 | €4.16 | €4.00 | 28.65K |
| 2026-07-28 | €3.97 | +1.79% | €3.87 | €4.04 | €3.87 | 26.70K |
| 2026-07-27 | €3.90 | -1.76% | €4.00 | €4.00 | €3.90 | 19.84K |
| 2026-07-24 | €3.97 | -1.24% | €4.06 | €4.11 | €3.97 | 20.87K |
| 2026-07-23 | €4.02 | -1.23% | €4.00 | €4.14 | €4.00 | 10.44K |
| 2026-07-22 | €4.07 | -1.69% | €4.15 | €4.15 | €4.07 | 10.48K |
| 2026-07-21 | €4.14 | +1.22% | €4.08 | €4.15 | €4.08 | 29.44K |
| 2026-07-20 | €4.09 | +4.87% | €4.10 | €4.15 | €4.04 | 66.84K |
| 2026-07-17 | €3.90 | -2.50% | €3.96 | €3.96 | €3.90 | 13.31K |
| 2026-07-16 | €4.00 | +7.82% | €3.71 | €4.00 | €3.65 | 61.99K |
| 2026-07-15 | €3.71 | +0.27% | €3.71 | €3.71 | €3.65 | 9.52K |
| 2026-07-14 | €3.70 | -2.63% | €3.83 | €3.83 | €3.65 | 36.05K |
| 2026-07-13 | €3.80 | -1.55% | €3.80 | €3.83 | €3.80 | 2.27K |
| 2026-07-10 | €3.86 | +2.12% | €3.77 | €3.93 | €3.77 | 9.30K |
| 2026-07-09 | €3.78 | +1.89% | €3.80 | €3.85 | €3.78 | 9.83K |
| 2026-07-08 | €3.71 | -5.36% | €3.87 | €3.95 | €3.71 | 66.86K |
| 2026-07-07 | €3.92 | +0.77% | €3.95 | €3.98 | €3.92 | 3.96K |
| 2026-07-06 | €3.89 | -2.26% | €3.96 | €3.96 | €3.89 | 6.16K |
| 2026-07-03 | €3.98 | +1.53% | €3.90 | €3.99 | €3.90 | 44.35K |
| 2026-07-02 | €3.92 | -3.45% | €3.97 | €3.99 | €3.76 | 47.88K |
| 2026-07-01 | €4.06 | +1.50% | €3.95 | €4.06 | €3.95 | 4.78K |
| 2026-06-30 | €4.00 | +0.50% | €3.97 | €4.00 | €3.93 | 5.05K |
| 2026-06-29 | €3.98 | -0.25% | €3.98 | €4.01 | €3.98 | 7.86K |
| 2026-06-26 | €3.99 | -0.25% | €3.95 | €3.99 | €3.95 | 7.75K |
| 2026-06-25 | €4.00 | 0.00% | €4.01 | €4.05 | €3.98 | 14.83K |
| 2026-06-24 | €4.00 | -2.91% | €4.15 | €4.15 | €3.95 | 30.24K |
| 2026-06-23 | €4.12 | -1.44% | €4.30 | €4.30 | €4.06 | 27.26K |
| 2026-06-22 | €4.18 | -3.69% | €4.37 | €4.40 | €4.18 | 25.91K |
| 2026-06-19 | €4.34 | -1.36% | €4.30 | €4.37 | €4.30 | 12.60K |
| 2026-06-18 | €4.40 | 0.00% | €4.44 | €4.48 | €4.30 | 59.22K |
| 2026-06-17 | €4.40 | +3.53% | €4.33 | €4.44 | €4.25 | 35.99K |
| 2026-06-16 | €4.25 | +3.41% | €4.20 | €4.35 | €4.20 | 30.73K |
| 2026-06-15 | €4.11 | -0.72% | €4.15 | €4.24 | €4.06 | 59.63K |
| 2026-06-12 | €4.14 | +5.88% | €4.00 | €4.18 | €4.00 | 46.54K |
| 2026-06-11 | €3.91 | -1.01% | €4.00 | €4.00 | €3.91 | 3.66K |
| 2026-06-10 | €3.95 | -1.74% | €3.90 | €4.03 | €3.90 | 35.40K |
| 2026-06-09 | €4.02 | +1.77% | €3.95 | €4.02 | €3.90 | 12.15K |
| 2026-06-08 | €3.95 | +1.28% | €4.04 | €4.04 | €3.90 | 36.31K |
| 2026-06-05 | €3.90 | +0.52% | €3.89 | €4.06 | €3.85 | 130.96K |
| 2026-06-04 | €3.88 | +4.58% | €3.74 | €3.89 | €3.74 | 58.13K |
| 2026-06-03 | €3.71 | +0.54% | €3.58 | €3.78 | €3.53 | 54.08K |
| 2026-06-02 | €3.69 | +3.36% | €3.56 | €3.69 | €3.49 | 46.70K |
| 2026-06-01 | €3.57 | 0.00% | €3.55 | €3.57 | €3.50 | 12.25K |
| 2026-05-29 | €3.57 | +2.00% | €3.55 | €3.57 | €3.51 | 18.22K |
| 2026-05-28 | €3.50 | -1.69% | €3.59 | €3.59 | €3.50 | 19.30K |