Skip to main content
ZOO Digital Group plc (FRA:2ZD)
Germany flag Germany · Delayed Price · Currency is EUR
0.0905
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET

ZOO Digital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.09-18.47%-
Dec 3, 20250.090.110.090.110.110.91%-
Dec 2, 20250.090.110.090.110.11-2.65%-
Dec 1, 20250.090.110.090.110.115.61%-
Nov 28, 20250.090.110.090.110.11-0.93%-
Nov 27, 20250.090.110.090.110.11--
Nov 26, 20250.090.110.090.110.110.93%-
Nov 25, 20250.090.110.090.110.11--
Nov 24, 20250.090.110.090.110.11--
Nov 21, 20250.090.110.090.110.11-4.46%-
Nov 20, 20250.090.110.090.110.11--
Nov 19, 20250.080.110.080.110.1110.89%-
Nov 18, 20250.080.100.080.100.10--
Nov 17, 20250.080.100.080.100.10--
Nov 14, 20250.090.100.090.100.10-5.61%-
Nov 13, 20250.090.110.090.110.11-1.83%-
Nov 12, 20250.090.110.090.110.111.87%-
Nov 11, 20250.090.110.090.110.11--
Nov 10, 20250.090.110.090.110.11--
Nov 7, 20250.090.110.090.110.11--
Nov 6, 20250.090.110.090.110.1112.63%-
Nov 5, 20250.100.100.100.100.109.20%-
Nov 4, 20250.090.090.090.090.09-18.69%-
Nov 3, 20250.090.110.090.110.11-4.46%-
Oct 31, 20250.100.110.100.110.11-4.27%-
Oct 30, 20250.100.120.100.120.120.86%-
Oct 29, 20250.100.120.100.120.12--
Oct 28, 20250.100.120.100.120.12-2.52%-
Oct 27, 20250.090.120.090.120.124.39%-
Oct 24, 20250.090.110.090.110.11--
Oct 23, 20250.090.110.090.110.11--
Oct 22, 20250.090.110.090.110.11--
Oct 21, 20250.100.110.100.110.11-2.56%-
Oct 20, 20250.100.120.100.120.12-2.50%-
Oct 17, 20250.110.120.110.120.12-6.25%-
Oct 16, 20250.100.130.100.130.139.40%-
Oct 15, 20250.090.120.090.120.122.63%-
Oct 14, 20250.090.110.090.110.11--
Oct 13, 20250.100.110.100.110.11-5.00%-
Oct 10, 20250.100.120.100.120.12--
Oct 9, 20250.100.120.100.120.12--
Oct 8, 20250.100.120.100.120.12-2.44%-
Oct 7, 20250.110.120.110.120.12-6.82%-
Oct 6, 20250.110.130.110.130.130.76%-
Oct 3, 20250.110.130.110.130.13--
Oct 2, 20250.110.130.110.130.13--
Oct 1, 20250.110.130.110.130.13--
Sep 30, 20250.120.130.120.130.13-4.38%-
Sep 29, 20250.120.140.120.140.14-0.72%-
Sep 26, 20250.110.140.110.140.147.81%-
Sep 25, 20250.110.130.110.130.1321.90%-
Sep 24, 20250.110.110.110.110.11-16.00%-
Sep 23, 20250.110.130.110.130.13--
Sep 22, 20250.110.130.110.130.13--
Sep 19, 20250.110.130.110.130.13-0.79%-
Sep 18, 20250.110.130.110.130.1318.87%-
Sep 17, 20250.110.110.110.110.11-15.87%-
Sep 16, 20250.110.130.110.130.13--
Sep 15, 20250.110.130.110.130.13--
Sep 12, 20250.110.130.110.130.13-4.55%-
Sep 11, 20250.110.130.110.130.1317.86%-
Sep 10, 20250.110.110.110.110.11-15.15%-
Sep 9, 20250.120.130.120.130.13-3.65%-
Sep 8, 20250.120.140.120.140.1416.10%-
Sep 5, 20250.120.120.120.120.12-14.49%-
Sep 4, 20250.120.140.120.140.140.73%-
Sep 3, 20250.110.140.110.140.142.24%-
Sep 2, 20250.120.130.120.130.13-2.90%-
Sep 1, 20250.120.140.120.140.14-4.17%-
Aug 29, 20250.130.140.130.140.14-2.04%-
Aug 28, 20250.120.150.120.150.152.08%-
Aug 27, 20250.120.140.120.140.14--
Aug 26, 20250.130.140.130.140.14-4.00%-
Aug 25, 20250.130.150.130.150.150.67%-
Aug 22, 20250.130.150.130.150.15--
Aug 21, 20250.130.150.130.150.15-1.97%-
Aug 20, 20250.130.150.130.150.15-0.65%-
Aug 19, 20250.130.150.130.150.152.00%-
Aug 18, 20250.130.150.130.150.15--
Aug 15, 20250.130.150.130.150.15--
Aug 14, 20250.130.150.130.150.15--
Aug 13, 20250.130.150.130.150.15-1.32%-
Aug 12, 20250.120.150.120.150.155.56%-
Aug 11, 20250.120.140.120.140.142.13%-
Aug 8, 20250.120.170.120.140.140.71%150
Aug 7, 20250.120.140.120.140.140.72%-
Aug 6, 20250.120.140.120.140.14-2.80%-
Aug 5, 20250.120.140.120.140.14--
Aug 4, 20250.120.140.120.140.1410.85%-
Aug 1, 20250.130.130.130.130.13-14.00%-
Jul 31, 20250.130.150.130.150.15-1.96%-
Jul 30, 20250.130.150.130.150.150.66%-
Jul 29, 20250.130.150.130.150.15--
Jul 28, 20250.130.150.130.150.150.66%-
Jul 25, 20250.130.150.130.150.15--
Jul 24, 20250.130.150.130.150.151.34%-
Jul 23, 20250.130.150.130.150.15--
Jul 22, 20250.130.150.130.150.152.05%-
Jul 21, 20250.130.150.130.150.153.55%-
Jul 18, 20250.140.140.140.140.14-12.42%-