Zwack Unicum Likoripari és Kereskedelmi Nyilvánosan Muködo Részvénytársaság (FRA:ZWC1)
Germany
· Delayed Price · Currency is EUR 85.00
-0.40 (-0.47%)
At close: Dec 4, 2025
FRA:ZWC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.94% | - |
| Dec 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.47% | - |
| Dec 3, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.71% | - |
| Dec 2, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.19% | - |
| Dec 1, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.24% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.45% | - |
| Nov 26, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.72% | - |
| Nov 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.97% | - |
| Nov 24, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.98% | - |
| Nov 21, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 6.79% | - |
| Nov 20, 2025 | 85.00 | 85.00 | 76.60 | 76.60 | 76.60 | -9.88% | 50 |
| Nov 19, 2025 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 0.95% | 25 |
| Nov 18, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.24% | - |
| Nov 17, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.69% | - |
| Nov 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.24% | - |
| Nov 13, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.43% | - |
| Nov 12, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.71% | - |
| Nov 11, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.95% | - |
| Nov 10, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.72% | - |
| Nov 7, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.72% | - |
| Nov 6, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.48% | - |
| Nov 5, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.72% | - |
| Nov 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.72% | - |
| Nov 3, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.46% | - |
| Oct 31, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.24% | - |
| Oct 30, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.49% | - |
| Oct 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.24% | - |
| Oct 28, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.49% | - |
| Oct 27, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | - |
| Oct 24, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | - |
| Oct 23, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Oct 22, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.25% | - |
| Oct 21, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| Oct 20, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Oct 17, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.50% | - |
| Oct 16, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.74% | - |
| Oct 15, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| Oct 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.74% | - |
| Oct 13, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.23% | - |
| Oct 10, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Oct 9, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.25% | - |
| Oct 8, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.16% | - |
| Oct 7, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.24% | - |
| Oct 6, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.24% | - |
| Oct 3, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.97% | - |
| Oct 2, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.72% | - |
| Oct 1, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.50% | - |
| Sep 30, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 0.50% | 82 |
| Sep 29, 2025 | 77.20 | 79.60 | 77.20 | 79.60 | 79.60 | 3.65% | 5 |
| Sep 26, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.26% | - |
| Sep 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.58% | - |
| Sep 24, 2025 | 77.40 | 77.40 | 75.80 | 75.80 | 75.80 | -2.07% | 4 |
| Sep 23, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.52% | - |
| Sep 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -6.55% | - |
| Sep 19, 2025 | 76.80 | 82.40 | 76.80 | 82.40 | 82.40 | 3.26% | 88 |
| Sep 18, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | - |
| Sep 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 2 |
| Sep 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.51% | - |
| Sep 15, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.25% | - |
| Sep 12, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.77% | - |
| Sep 11, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Sep 10, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.29% | - |
| Sep 9, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.27% | - |
| Sep 8, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.80% | - |
| Sep 5, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | - |
| Sep 4, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.27% | - |
| Sep 3, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | - |
| Sep 2, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 12 |
| Sep 1, 2025 | 76.40 | 78.80 | 76.40 | 78.80 | 78.80 | 3.68% | 12 |
| Aug 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.55% | - |
| Aug 28, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Aug 27, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.77% | - |
| Aug 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | - |
| Aug 25, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.77% | - |
| Aug 22, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.03% | - |
| Aug 21, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.02% | - |
| Aug 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.26% | - |
| Aug 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Aug 18, 2025 | 79.40 | 81.00 | 79.40 | 81.00 | 81.00 | 2.27% | 18 |
| Aug 15, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.50% | - |
| Aug 14, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.73% | - |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Aug 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.15% | - |
| Aug 11, 2025 | 80.20 | 82.60 | 80.20 | 82.60 | 82.60 | 2.23% | 110 |
| Aug 8, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| Aug 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Aug 6, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.25% | - |
| Aug 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Aug 4, 2025 | 80.80 | 81.20 | 80.80 | 81.20 | 81.20 | 0.74% | 440 |
| Aug 1, 2025 | 81.60 | 81.60 | 80.60 | 80.60 | 80.60 | -1.23% | 50 |
| Jul 31, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.45% | - |
| Jul 30, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Jul 29, 2025 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -2.82% | 80 |
| Jul 28, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.47% | - |
| Jul 25, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.62% | - |
| Jul 24, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | - |
| Jul 23, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -2.71% | - |
| Jul 22, 2025 | 84.40 | 88.60 | 84.40 | 88.60 | 88.60 | 1.84% | 99 |
| Jul 21, 2025 | 86.60 | 87.00 | 86.60 | 87.00 | 83.24 | - | 70 |