SunOpta Inc. (FRA:ZSK)
Germany
· Delayed Price · Currency is EUR 3.210
+0.125 (4.05%)
Last updated: Dec 4, 2025, 8:00 AM CET
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.22 | 3.22 | 2.97 | 2.97 | 2.97 | -7.48% | - |
| Dec 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.05% | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 2.83% | - |
| Dec 2, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -1.32% | 160 |
| Dec 1, 2025 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -1.78% | - |
| Nov 28, 2025 | 3.15 | 3.15 | 2.88 | 3.10 | 3.10 | 3.51% | 50 |
| Nov 27, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | 2.05% | - |
| Nov 26, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 5.59% | - |
| Nov 25, 2025 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -4.04% | 50 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | 0.18% | - |
| Nov 20, 2025 | 3.08 | 3.12 | 2.85 | 2.85 | 2.85 | -3.56% | 1,020 |
| Nov 19, 2025 | 3.18 | 3.18 | 2.95 | 2.95 | 2.95 | -2.16% | 100 |
| Nov 18, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -0.99% | - |
| Nov 17, 2025 | 3.52 | 3.52 | 3.05 | 3.05 | 3.05 | -10.83% | - |
| Nov 14, 2025 | 3.59 | 3.59 | 3.42 | 3.42 | 3.42 | -1.87% | - |
| Nov 13, 2025 | 3.61 | 3.61 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| Nov 12, 2025 | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | 1.75% | - |
| Nov 11, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 3.63% | - |
| Nov 10, 2025 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | 2.16% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -23.88% | - |
| Nov 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -6.90% | - |
| Nov 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.47% | - |
| Nov 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Nov 3, 2025 | 4.48 | 4.48 | 4.38 | 4.38 | 4.38 | -0.11% | - |
| Oct 31, 2025 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Oct 30, 2025 | 4.67 | 4.67 | 4.44 | 4.44 | 4.44 | -2.31% | - |
| Oct 29, 2025 | 4.71 | 4.71 | 4.54 | 4.54 | 4.54 | -0.66% | - |
| Oct 28, 2025 | 4.78 | 4.78 | 4.57 | 4.57 | 4.57 | -1.93% | - |
| Oct 27, 2025 | 4.94 | 5.00 | 4.66 | 4.66 | 4.66 | -2.51% | 100 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -1.34% | - |
| Oct 23, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -0.10% | 250 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | 0.52% | - |
| Oct 21, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | 0.73% | - |
| Oct 20, 2025 | 4.84 | 4.84 | 4.76 | 4.79 | 4.79 | 1.48% | 470 |
| Oct 17, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | - |
| Oct 16, 2025 | 4.93 | 4.93 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Oct 15, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 1.48% | - |
| Oct 14, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.11% | - |
| Oct 13, 2025 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.73% | - |
| Oct 10, 2025 | 4.94 | 4.94 | 4.77 | 4.77 | 4.77 | -1.14% | - |
| Oct 9, 2025 | 5.08 | 5.08 | 4.83 | 4.83 | 4.83 | -3.40% | - |
| Oct 8, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 1.73% | - |
| Oct 7, 2025 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 0.31% | - |
| Oct 6, 2025 | 5.11 | 5.11 | 4.90 | 4.90 | 4.90 | -2.88% | - |
| Oct 3, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 4.02% | - |
| Oct 2, 2025 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -0.72% | - |
| Oct 1, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Sep 30, 2025 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -0.21% | - |
| Sep 26, 2025 | 4.98 | 4.98 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Sep 25, 2025 | 5.12 | 5.12 | 4.87 | 4.87 | 4.87 | -4.70% | - |
| Sep 24, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.79% | - |
| Sep 23, 2025 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Sep 22, 2025 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | -1.75% | 150 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 18, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -1.30% | - |
| Sep 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.09% | - |
| Sep 16, 2025 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -1.31% | - |
| Sep 15, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 3.09% | - |
| Sep 12, 2025 | 5.40 | 5.40 | 5.17 | 5.17 | 5.17 | -1.90% | - |
| Sep 11, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -2.95% | - |
| Sep 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.50% | - |
| Sep 9, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Sep 8, 2025 | 5.58 | 5.58 | 5.34 | 5.34 | 5.34 | -2.20% | - |
| Sep 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.25% | - |
| Sep 4, 2025 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 2.69% | - |
| Sep 3, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 0.58% | - |
| Sep 2, 2025 | 5.31 | 5.31 | 5.17 | 5.17 | 5.17 | 0.19% | - |
| Sep 1, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -1.15% | - |
| Aug 29, 2025 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -1.14% | - |
| Aug 28, 2025 | 5.41 | 5.41 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Aug 27, 2025 | 5.39 | 5.39 | 5.30 | 5.30 | 5.30 | 1.34% | - |
| Aug 26, 2025 | 5.42 | 5.42 | 5.23 | 5.23 | 5.23 | -1.88% | - |
| Aug 25, 2025 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | -0.93% | - |
| Aug 22, 2025 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 4.47% | - |
| Aug 21, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 1.58% | - |
| Aug 20, 2025 | 5.30 | 5.30 | 5.07 | 5.07 | 5.07 | -3.43% | - |
| Aug 19, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | 0.77% | - |
| Aug 18, 2025 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 3.17% | - |
| Aug 15, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.75% | - |
| Aug 14, 2025 | 5.33 | 5.33 | 5.14 | 5.14 | 5.14 | -3.02% | - |
| Aug 13, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Aug 12, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 2.87% | - |
| Aug 11, 2025 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | - | 2 |
| Aug 8, 2025 | 5.10 | 5.23 | 5.10 | 5.23 | 5.23 | 4.39% | 1,500 |
| Aug 7, 2025 | 4.54 | 5.33 | 4.54 | 5.01 | 5.01 | 11.83% | 1,500 |
| Aug 6, 2025 | 4.71 | 4.71 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Aug 5, 2025 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -1.29% | 2,680 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -7.94% | - |
| Aug 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.72% | - |
| Jul 31, 2025 | 5.30 | 5.30 | 4.96 | 4.96 | 4.96 | -4.89% | - |
| Jul 30, 2025 | 5.34 | 5.34 | 5.21 | 5.21 | 5.21 | -0.57% | - |
| Jul 29, 2025 | 5.49 | 5.49 | 5.24 | 5.24 | 5.24 | -2.24% | - |
| Jul 28, 2025 | 5.63 | 5.63 | 5.36 | 5.36 | 5.36 | -2.01% | - |
| Jul 25, 2025 | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | 0.18% | - |
| Jul 24, 2025 | 5.65 | 5.65 | 5.46 | 5.46 | 5.46 | -1.62% | - |
| Jul 23, 2025 | 5.58 | 5.58 | 5.54 | 5.55 | 5.55 | 1.83% | - |
| Jul 22, 2025 | 5.31 | 5.45 | 5.10 | 5.45 | 5.45 | 4.81% | 30 |
| Jul 21, 2025 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -3.35% | 125 |