Scandinavian Tobacco Group A/S (FRA:8ZI)
Germany
· Delayed Price · Currency is EUR 12.06
-0.06 (-0.50%)
Last updated: Dec 5, 2025, 8:16 AM CET
FRA:8ZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% | - |
| Dec 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Dec 3, 2025 | 12.20 | 12.22 | 12.20 | 12.22 | 12.22 | -1.45% | 400 |
| Dec 2, 2025 | 12.32 | 12.40 | 12.32 | 12.40 | 12.40 | -0.96% | 1,000 |
| Dec 1, 2025 | 12.20 | 12.52 | 12.20 | 12.52 | 12.52 | 4.33% | 35 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.32% | - |
| Nov 27, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.33% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.18% | - |
| Nov 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% | - |
| Nov 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.37% | - |
| Nov 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Nov 20, 2025 | 11.92 | 11.92 | 11.72 | 11.72 | 11.72 | -0.17% | 85 |
| Nov 19, 2025 | 11.60 | 11.82 | 11.60 | 11.74 | 11.74 | -1.34% | 86 |
| Nov 18, 2025 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | -1.65% | 1,000 |
| Nov 17, 2025 | 11.76 | 12.10 | 11.76 | 12.10 | 12.10 | -0.17% | 80 |
| Nov 14, 2025 | 12.16 | 12.16 | 12.12 | 12.12 | 12.12 | -3.19% | 1,300 |
| Nov 13, 2025 | 12.14 | 12.52 | 12.14 | 12.52 | 12.52 | 2.29% | 1,001 |
| Nov 12, 2025 | 12.10 | 12.26 | 12.10 | 12.24 | 12.24 | 3.55% | 5,220 |
| Nov 11, 2025 | 11.52 | 11.82 | 11.52 | 11.82 | 11.82 | 2.96% | 4,180 |
| Nov 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.53% | - |
| Nov 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 6, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.89% | - |
| Nov 5, 2025 | 11.38 | 11.76 | 11.38 | 11.76 | 11.76 | 0.34% | 90 |
| Nov 4, 2025 | 11.56 | 11.72 | 11.38 | 11.72 | 11.72 | - | 239 |
| Nov 3, 2025 | 11.50 | 11.72 | 11.50 | 11.72 | 11.72 | 0.86% | 1,850 |
| Oct 31, 2025 | 11.50 | 11.62 | 11.50 | 11.62 | 11.62 | - | 430 |
| Oct 30, 2025 | 11.62 | 11.82 | 11.62 | 11.62 | 11.62 | 1.04% | 1,100 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.69% | - |
| Oct 27, 2025 | 11.56 | 11.58 | 11.56 | 11.58 | 11.58 | -0.86% | 405 |
| Oct 24, 2025 | 11.80 | 11.80 | 11.68 | 11.68 | 11.68 | 0.34% | 585 |
| Oct 23, 2025 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | -1.19% | 240 |
| Oct 22, 2025 | 11.50 | 11.78 | 11.50 | 11.78 | 11.78 | 1.90% | 42 |
| Oct 21, 2025 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | 0.52% | 1,300 |
| Oct 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% | - |
| Oct 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.54% | - |
| Oct 16, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.39% | 490 |
| Oct 15, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.35% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 13, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.68% | 10,045 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.68 | 11.68 | 11.68 | -1.02% | 520 |
| Oct 9, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.43% | 2,365 |
| Oct 8, 2025 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | 0.17% | 450 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.38% | 100 |
| Oct 6, 2025 | 11.50 | 11.78 | 11.50 | 11.78 | 11.78 | 0.86% | 780 |
| Oct 3, 2025 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | -0.17% | 1,197 |
| Oct 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.34% | - |
| Sep 29, 2025 | 11.70 | 11.98 | 11.70 | 11.98 | 11.98 | 0.17% | 243 |
| Sep 26, 2025 | 11.66 | 11.96 | 11.66 | 11.96 | 11.96 | 1.36% | 230 |
| Sep 25, 2025 | 11.66 | 11.88 | 11.66 | 11.80 | 11.80 | -0.34% | 3,803 |
| Sep 24, 2025 | 11.70 | 11.90 | 11.70 | 11.84 | 11.84 | 0.34% | 1,300 |
| Sep 23, 2025 | 11.68 | 11.88 | 11.68 | 11.80 | 11.80 | -0.34% | 1,213 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | -1.33% | 1,210 |
| Sep 19, 2025 | 12.00 | 12.08 | 12.00 | 12.00 | 12.00 | - | 2,670 |
| Sep 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | - |
| Sep 15, 2025 | 12.22 | 12.22 | 12.02 | 12.02 | 12.02 | -1.15% | 520 |
| Sep 12, 2025 | 12.00 | 12.18 | 12.00 | 12.16 | 12.16 | 1.33% | 330 |
| Sep 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.60% | - |
| Sep 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.15% | 100 |
| Sep 9, 2025 | 12.00 | 12.24 | 12.00 | 12.18 | 12.18 | -0.33% | 270 |
| Sep 8, 2025 | 12.04 | 12.22 | 12.04 | 12.22 | 12.22 | 0.49% | 85 |
| Sep 5, 2025 | 12.08 | 12.16 | 12.08 | 12.16 | 12.16 | 0.33% | 245 |
| Sep 4, 2025 | 11.82 | 12.14 | 11.82 | 12.12 | 12.12 | 0.83% | 2,100 |
| Sep 3, 2025 | 11.90 | 12.04 | 11.90 | 12.02 | 12.02 | -0.83% | 201 |
| Sep 2, 2025 | 12.16 | 12.16 | 12.10 | 12.12 | 12.12 | -1.62% | 1,100 |
| Sep 1, 2025 | 12.30 | 12.32 | 11.96 | 12.32 | 12.32 | -1.44% | 3,807 |
| Aug 29, 2025 | 11.92 | 12.50 | 11.92 | 12.50 | 12.50 | 2.29% | 2,085 |
| Aug 28, 2025 | 12.04 | 12.26 | 11.94 | 12.22 | 12.22 | -0.33% | 3,805 |
| Aug 27, 2025 | 12.30 | 12.30 | 12.16 | 12.26 | 12.26 | 0.66% | 2,160 |
| Aug 26, 2025 | 12.10 | 12.20 | 12.10 | 12.18 | 12.18 | -0.16% | 3,240 |
| Aug 25, 2025 | 12.42 | 12.42 | 12.20 | 12.20 | 12.20 | -0.81% | 5,203 |
| Aug 22, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 2.16% | 915 |
| Aug 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| Aug 20, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.99% | - |
| Aug 19, 2025 | 12.04 | 12.16 | 12.04 | 12.16 | 12.16 | -1.14% | 1,000 |
| Aug 18, 2025 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | 2.16% | 1,400 |
| Aug 15, 2025 | 12.00 | 12.10 | 12.00 | 12.04 | 12.04 | -0.99% | 3,630 |
| Aug 14, 2025 | 12.00 | 12.16 | 12.00 | 12.16 | 12.16 | 0.16% | 6,575 |
| Aug 13, 2025 | 12.30 | 12.30 | 12.08 | 12.14 | 12.14 | -0.33% | 6,669 |
| Aug 12, 2025 | 12.00 | 12.34 | 12.00 | 12.18 | 12.18 | -0.98% | 9,890 |
| Aug 11, 2025 | 12.14 | 12.30 | 11.86 | 12.30 | 12.30 | 5.13% | 19,207 |
| Aug 8, 2025 | 11.52 | 11.70 | 11.52 | 11.70 | 11.70 | 2.99% | 200 |
| Aug 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% | - |
| Aug 6, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.88% | - |
| Aug 5, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% | - |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.10% | - |
| Aug 1, 2025 | 11.32 | 11.44 | 11.32 | 11.44 | 11.44 | 1.42% | 200 |
| Jul 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.53% | - |
| Jul 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% | - |
| Jul 29, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jul 28, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% | - |
| Jul 25, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% | - |
| Jul 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jul 23, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.70% | - |
| Jul 22, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.40% | - |
| Jul 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3.37% | 174 |