Zumtobel Group AG (FRA:T9Z)
Germany
· Delayed Price · Currency is EUR 3.635
-0.055 (-1.49%)
Last updated: Dec 2, 2025, 9:05 AM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.33% | - |
| Dec 4, 2025 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -5.29% | 1,400 |
| Dec 3, 2025 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | 3.99% | 1,600 |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Dec 1, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 2.79% | 200 |
| Nov 28, 2025 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 5.59% | 5,000 |
| Nov 27, 2025 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | 3.98% | 400 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 1.55% | 780 |
| Nov 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Nov 24, 2025 | 3.35 | 3.35 | 3.24 | 3.24 | 3.24 | 1.09% | 450 |
| Nov 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.54% | - |
| Nov 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Nov 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.76% | - |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Nov 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.67% | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Nov 11, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 1.05% | 242 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.66% | - |
| Nov 6, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -2.61% | 1,000 |
| Nov 5, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | -1.49% | 1,000 |
| Nov 4, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.27% | 9,489 |
| Nov 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 31, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.67% | - |
| Oct 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% | - |
| Oct 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Oct 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.39% | - |
| Oct 27, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -2.90% | 33 |
| Oct 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 250 |
| Oct 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.89% | - |
| Oct 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 4.40% | 1,000 |
| Oct 21, 2025 | 3.71 | 3.71 | 3.60 | 3.64 | 3.64 | -3.06% | 1,115 |
| Oct 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.49% | - |
| Oct 17, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -4.52% | 1,750 |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.97% | - |
| Oct 15, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -2.69% | 2,500 |
| Oct 14, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.13% | - |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% | - |
| Oct 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.88% | - |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | - |
| Oct 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.23% | 2,400 |
| Oct 7, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 3.04% | 2,000 |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.63% | - |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.63% | - |
| Oct 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Sep 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.32% | - |
| Sep 29, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.92 | -0.61% | - |
| Sep 26, 2025 | 4.10 | 4.12 | 4.09 | 4.09 | 3.94 | -0.12% | 1,505 |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.94 | -0.61% | - |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.97 | -1.55% | - |
| Sep 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.03 | 2.32% | - |
| Sep 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.94 | -1.21% | - |
| Sep 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.99 | -4.50% | - |
| Sep 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.18 | 3.71% | - |
| Sep 17, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.03 | -0.24% | 9,489 |
| Sep 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.04 | -1.87% | - |
| Sep 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.11 | 1.55% | - |
| Sep 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.05 | -0.59% | - |
| Sep 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.07 | -0.70% | - |
| Sep 10, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | 4.10 | 2.04% | 100 |
| Sep 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.02 | -1.76% | - |
| Sep 8, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.09 | 0.95% | 1,700 |
| Sep 5, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.05 | 0.24% | - |
| Sep 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.05 | -0.36% | - |
| Sep 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.06 | -1.06% | - |
| Sep 2, 2025 | 4.22 | 4.30 | 4.22 | 4.26 | 4.10 | -0.12% | 1,250 |
| Sep 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.11 | -0.12% | - |
| Aug 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.11 | -2.18% | - |
| Aug 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.20 | 1.75% | - |
| Aug 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.13 | 0.82% | - |
| Aug 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.10 | -0.93% | - |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.14 | 0.70% | - |
| Aug 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.11 | -1.04% | - |
| Aug 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.15 | -0.12% | - |
| Aug 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.16 | 1.53% | - |
| Aug 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.09 | 0.35% | - |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.08 | -0.12% | - |
| Aug 15, 2025 | 4.23 | 4.24 | 4.23 | 4.24 | 4.08 | 0.59% | 1,030 |
| Aug 14, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.06 | -0.59% | 700 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.08 | -1.74% | 100 |
| Aug 12, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.16 | -0.58% | 300 |
| Aug 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.18 | -0.46% | - |
| Aug 8, 2025 | 4.37 | 4.37 | 4.35 | 4.36 | 4.20 | -0.23% | 4,500 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.21 | -0.79% | - |
| Aug 6, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.24 | -0.34% | - |
| Aug 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.26 | -1.89% | - |
| Aug 4, 2025 | 4.46 | 4.51 | 4.46 | 4.51 | 4.34 | -0.44% | 100 |
| Aug 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.36 | -2.48% | - |
| Jul 31, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.47 | -0.22% | - |
| Jul 30, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.48 | -2.11% | - |
| Jul 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.57 | -1.76% | - |
| Jul 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.66 | 2.65% | - |
| Jul 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.54 | -3.29% | - |
| Jul 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.69 | 1.35% | - |
| Jul 23, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.63 | -0.21% | - |
| Jul 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.64 | -0.72% | - |
| Jul 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.67 | -0.72% | - |