029 Group SE (FRA:Z29)
Germany
· Delayed Price · Currency is EUR 36.00
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EDT
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 4, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.17% | 248 |
| Mar 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 27, 2026 | 37.20 | 37.60 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 26, 2026 | 36.40 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | - |
| Feb 25, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 4.65% | - |
| Feb 24, 2026 | 33.40 | 34.40 | 33.20 | 34.40 | 34.40 | 3.61% | - |
| Feb 23, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.11% | - |
| Feb 20, 2026 | 30.40 | 32.20 | 30.40 | 32.20 | 32.20 | 5.23% | - |
| Feb 19, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Feb 18, 2026 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 17, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 16, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 13, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 12, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 11, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 10, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 9, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 6, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 5, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 4, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 3, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 2, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 30, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 29, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 28, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 27, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 26, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 23, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 22, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 21, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 20, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 19, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 16, 2026 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 14, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 13, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 12, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 9, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 8, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 7, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 6, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jan 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Jan 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 21.71% | - |
| Dec 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 23, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 17 |
| Dec 22, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | 48 |
| Dec 19, 2025 | 28.20 | 28.20 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Dec 18, 2025 | 29.20 | 29.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Dec 17, 2025 | 30.60 | 30.80 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Dec 16, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Dec 15, 2025 | 31.40 | 31.60 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Dec 12, 2025 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Dec 11, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 10, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 9, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 8, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Dec 5, 2025 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 4, 2025 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 3, 2025 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 2, 2025 | 33.80 | 33.80 | 30.60 | 30.60 | 30.60 | -9.47% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 28, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 3.05% | - |
| Nov 27, 2025 | 33.00 | 33.40 | 32.60 | 32.80 | 32.80 | 1.86% | 40 |
| Nov 26, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 24, 2025 | 32.60 | 32.60 | 31.60 | 32.00 | 32.00 | -3.03% | - |
| Nov 21, 2025 | 31.80 | 33.00 | 31.60 | 33.00 | 33.00 | 3.77% | - |
| Nov 20, 2025 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 19.55% | - |
| Nov 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.67% | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 13, 2025 | 30.40 | 30.40 | 28.20 | 28.20 | 28.20 | -6.00% | - |
| Nov 12, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 31.20 | 31.20 | 31.20 | -7.14% | - |
| Nov 10, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 7, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 6, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 5, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 4, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 3, 2025 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 30, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 29, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 28, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 27, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Oct 24, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 23, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Oct 21, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Oct 20, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 17, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -3.74% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Oct 15, 2025 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 14, 2025 | 36.80 | 39.20 | 36.80 | 39.20 | 39.20 | 8.89% | - |
| Oct 13, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | - |