Zoomd Technologies Ltd. (FRA:3ZD)
Germany
· Delayed Price · Currency is EUR 0.810
-0.025 (-2.99%)
Last updated: Dec 5, 2025, 8:06 AM CET
Zoomd Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 1.20% | - |
| Dec 4, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -1.18% | - |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.00% | - |
| Dec 1, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | -22.41% | 40 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Nov 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Nov 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Nov 21, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | - |
| Nov 20, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Nov 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Nov 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Nov 10, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Nov 6, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 5, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | - |
| Nov 4, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -6.85% | 10,000 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 25 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Oct 28, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | - |
| Oct 27, 2025 | 1.60 | 1.62 | 1.51 | 1.51 | 1.51 | -5.63% | 100 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 10.34% | - |
| Oct 23, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Oct 22, 2025 | 1.36 | 1.44 | 1.35 | 1.40 | 1.40 | 2.94% | 49,000 |
| Oct 21, 2025 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 10.57% | 50,000 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 10, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 9, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Oct 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Oct 6, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 1,500 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.65% | - |
| Oct 2, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | - |
| Sep 29, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Sep 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Sep 24, 2025 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 13.18% | 99,000 |
| Sep 23, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 5,118 |
| Sep 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 19, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 4.65% | 2,000 |
| Sep 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 17, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -8.51% | - |
| Sep 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Sep 15, 2025 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 10.48% | 39,000 |
| Sep 12, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 204 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 10, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Sep 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 3, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Sep 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 18,000 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 29, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -6.34% | - |
| Aug 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Aug 27, 2025 | 1.53 | 1.55 | 1.47 | 1.47 | 1.47 | 5.76% | 1,200 |
| Aug 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 11.20% | - |
| Aug 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Aug 22, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 21, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -8.09% | 2,300 |
| Aug 20, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 6.25% | 30,000 |
| Aug 19, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 14.29% | 800 |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | - |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Aug 14, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 7.53% | 3,850 |
| Aug 13, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 9.41% | 1,850 |
| Aug 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| Aug 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.41% | - |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Aug 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | - |
| Aug 6, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 1,137 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Aug 4, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 6.49% | 1,220 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | - |
| Jul 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Jul 30, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Jul 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.98% | - |
| Jul 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Jul 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.90% | - |
| Jul 21, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 6.11% | 10,000 |