Zinzino AB (publ) (FRA:9EE)
Germany
· Delayed Price · Currency is EUR 14.52
-0.46 (-3.07%)
Last updated: Dec 5, 2025, 8:03 AM CET
Zinzino AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.52 | 15.00 | 14.52 | 15.00 | 15.00 | 0.13% | 345 |
| Dec 4, 2025 | 14.46 | 14.98 | 14.46 | 14.98 | 14.98 | 3.60% | 33 |
| Dec 3, 2025 | 14.76 | 14.76 | 14.46 | 14.46 | 14.46 | -1.23% | 100 |
| Dec 2, 2025 | 14.86 | 14.86 | 14.62 | 14.64 | 14.64 | -1.48% | 3,980 |
| Dec 1, 2025 | 15.10 | 15.10 | 14.86 | 14.86 | 14.86 | -5.95% | 250 |
| Nov 28, 2025 | 15.62 | 15.80 | 15.62 | 15.80 | 15.80 | 3.67% | 110 |
| Nov 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.04% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.85% | - |
| Nov 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | 601 |
| Nov 24, 2025 | 14.58 | 15.34 | 14.58 | 15.30 | 15.30 | 4.94% | 1,148 |
| Nov 21, 2025 | 14.94 | 14.94 | 14.58 | 14.58 | 14.58 | 0.69% | 50 |
| Nov 20, 2025 | 14.70 | 14.82 | 14.48 | 14.48 | 14.48 | -2.16% | 207 |
| Nov 19, 2025 | 11.52 | 14.80 | 11.52 | 14.80 | 14.80 | 28.70% | 2,371 |
| Nov 18, 2025 | 11.14 | 11.50 | 11.14 | 11.50 | 11.50 | 1.23% | 2,020 |
| Nov 17, 2025 | 10.90 | 11.36 | 10.90 | 11.36 | 11.36 | 4.60% | 450 |
| Nov 14, 2025 | 11.10 | 11.10 | 10.86 | 10.86 | 10.86 | -3.55% | 217 |
| Nov 13, 2025 | 10.88 | 11.26 | 10.88 | 11.26 | 11.26 | 1.99% | 1,899 |
| Nov 12, 2025 | 10.74 | 11.04 | 10.74 | 11.04 | 11.04 | 0.91% | 85 |
| Nov 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% | - |
| Nov 10, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | 7.74% | 280 |
| Nov 7, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 6, 2025 | 10.10 | 10.44 | 10.08 | 10.08 | 10.08 | -2.51% | 112 |
| Nov 5, 2025 | 10.22 | 10.64 | 10.18 | 10.34 | 10.34 | -4.08% | 329 |
| Nov 4, 2025 | 10.34 | 10.78 | 10.12 | 10.78 | 10.78 | 2.86% | 704 |
| Nov 3, 2025 | 10.84 | 10.98 | 10.48 | 10.48 | 10.48 | -0.19% | 410 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Oct 30, 2025 | 10.54 | 10.54 | 10.52 | 10.54 | 10.54 | -2.04% | 700 |
| Oct 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.18% | - |
| Oct 28, 2025 | 11.14 | 11.20 | 11.00 | 11.00 | 11.00 | -0.18% | 510 |
| Oct 27, 2025 | 11.22 | 11.22 | 10.68 | 11.02 | 11.02 | -1.08% | 300 |
| Oct 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.20% | - |
| Oct 23, 2025 | 11.14 | 11.14 | 10.90 | 10.90 | 10.90 | -0.73% | 800 |
| Oct 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.92% | - |
| Oct 21, 2025 | 12.04 | 12.04 | 10.88 | 10.88 | 10.88 | -9.63% | 1,435 |
| Oct 20, 2025 | 11.44 | 12.04 | 11.02 | 12.04 | 12.04 | 7.12% | 825 |
| Oct 17, 2025 | 11.26 | 11.56 | 11.24 | 11.24 | 11.24 | -2.60% | 66 |
| Oct 16, 2025 | 11.28 | 11.54 | 11.28 | 11.54 | 11.54 | 1.05% | 8 |
| Oct 15, 2025 | 11.72 | 11.94 | 11.42 | 11.42 | 11.42 | -3.22% | 775 |
| Oct 14, 2025 | 12.74 | 12.74 | 11.80 | 11.80 | 11.80 | -7.38% | 5,971 |
| Oct 13, 2025 | 11.40 | 12.74 | 11.40 | 12.74 | 12.74 | 10.40% | 1,957 |
| Oct 10, 2025 | 11.10 | 11.54 | 11.10 | 11.54 | 11.54 | 1.94% | 740 |
| Oct 9, 2025 | 11.66 | 11.66 | 11.04 | 11.32 | 11.32 | 2.91% | 525 |
| Oct 8, 2025 | 11.48 | 11.56 | 11.00 | 11.00 | 11.00 | -5.82% | 128 |
| Oct 7, 2025 | 11.68 | 11.80 | 11.44 | 11.68 | 11.68 | -6.41% | 1,140 |
| Oct 6, 2025 | 12.08 | 12.48 | 12.08 | 12.48 | 12.48 | 4.52% | 150 |
| Oct 3, 2025 | 11.68 | 12.70 | 11.68 | 11.94 | 11.94 | -1.97% | 966 |
| Oct 2, 2025 | 12.06 | 12.56 | 12.04 | 12.18 | 12.18 | -0.81% | 3,285 |
| Oct 1, 2025 | 12.56 | 12.56 | 12.02 | 12.28 | 12.28 | -2.85% | 2,505 |
| Sep 30, 2025 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | -1.25% | 2,350 |
| Sep 29, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -5.04% | 4,004 |
| Sep 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.59% | - |
| Sep 25, 2025 | 13.76 | 13.76 | 13.56 | 13.56 | 13.56 | -3.42% | 500 |
| Sep 24, 2025 | 13.58 | 14.04 | 13.42 | 14.04 | 14.04 | 4.62% | 4,035 |
| Sep 23, 2025 | 13.90 | 13.94 | 13.42 | 13.42 | 13.42 | -3.73% | 200 |
| Sep 22, 2025 | 14.72 | 14.72 | 13.80 | 13.94 | 13.94 | -2.11% | 1,870 |
| Sep 19, 2025 | 14.56 | 14.92 | 14.24 | 14.24 | 14.24 | -0.42% | 7,594 |
| Sep 18, 2025 | 13.56 | 14.30 | 13.56 | 14.30 | 14.30 | 2.73% | 30 |
| Sep 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.69% | - |
| Sep 16, 2025 | 13.62 | 14.16 | 13.62 | 14.16 | 14.16 | 4.42% | 829 |
| Sep 15, 2025 | 14.98 | 14.98 | 13.56 | 13.56 | 13.56 | -5.57% | 885 |
| Sep 12, 2025 | 15.28 | 15.28 | 14.36 | 14.36 | 14.36 | -6.63% | 500 |
| Sep 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.54% | - |
| Sep 10, 2025 | 15.92 | 16.00 | 15.28 | 15.62 | 15.62 | -0.89% | 1,063 |
| Sep 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% | - |
| Sep 8, 2025 | 16.14 | 16.14 | 15.60 | 15.60 | 15.60 | -4.06% | 581 |
| Sep 5, 2025 | 15.98 | 16.26 | 15.98 | 16.26 | 16.26 | 2.01% | 268 |
| Sep 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.62% | - |
| Sep 3, 2025 | 15.52 | 16.04 | 15.52 | 16.04 | 16.04 | 3.48% | 112 |
| Sep 2, 2025 | 16.64 | 16.64 | 15.50 | 15.50 | 15.50 | -8.28% | 260 |
| Sep 1, 2025 | 17.14 | 17.14 | 16.90 | 16.90 | 16.90 | -7.55% | 250 |
| Aug 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% | - |
| Aug 28, 2025 | 18.12 | 18.36 | 17.98 | 18.36 | 18.36 | 2.00% | 210 |
| Aug 27, 2025 | 18.30 | 18.30 | 17.82 | 18.00 | 18.00 | -7.22% | 700 |
| Aug 26, 2025 | 19.42 | 19.42 | 19.40 | 19.40 | 19.40 | -0.61% | 25 |
| Aug 25, 2025 | 18.80 | 19.52 | 18.80 | 19.52 | 19.52 | 3.61% | 1,192 |
| Aug 22, 2025 | 18.06 | 18.84 | 18.06 | 18.84 | 18.84 | 2.61% | 2,725 |
| Aug 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% | - |
| Aug 20, 2025 | 17.70 | 18.34 | 17.70 | 18.34 | 18.34 | 1.66% | 5 |
| Aug 19, 2025 | 18.34 | 18.78 | 17.94 | 18.04 | 18.04 | -1.20% | 5,455 |
| Aug 18, 2025 | 22.10 | 22.10 | 17.92 | 18.26 | 18.26 | -16.43% | 331 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.69% | - |
| Aug 14, 2025 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | -0.23% | 150 |
| Aug 13, 2025 | 22.30 | 22.30 | 21.75 | 21.75 | 21.75 | -3.76% | 121 |
| Aug 12, 2025 | 21.75 | 22.60 | 21.75 | 22.60 | 22.60 | 2.26% | 300 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -3.07% | 317 |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 421 |
| Aug 7, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 0.22% | 421 |
| Aug 6, 2025 | 22.45 | 22.95 | 22.45 | 22.95 | 22.95 | 0.66% | - |
| Aug 5, 2025 | 22.55 | 22.80 | 22.05 | 22.80 | 22.80 | 0.44% | 45 |
| Aug 4, 2025 | 22.10 | 22.70 | 21.95 | 22.70 | 22.70 | 10.19% | 626 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.20% | - |
| Jul 31, 2025 | 21.00 | 21.30 | 20.60 | 20.85 | 20.85 | -2.34% | 307 |
| Jul 30, 2025 | 22.90 | 22.90 | 21.35 | 21.35 | 21.35 | -5.32% | 102 |
| Jul 29, 2025 | 21.25 | 22.55 | 21.25 | 22.55 | 22.55 | 4.40% | 110 |
| Jul 28, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.65% | 4,500 |
| Jul 25, 2025 | 20.60 | 21.25 | 20.60 | 21.25 | 21.25 | 3.66% | 70 |
| Jul 24, 2025 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | -4.21% | 340 |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.65% | 350 |
| Jul 22, 2025 | 20.25 | 21.10 | 20.25 | 20.45 | 20.45 | 3.18% | 373 |
| Jul 21, 2025 | 22.05 | 22.05 | 18.90 | 19.82 | 19.82 | -13.83% | 2,969 |