zooplus SE (HAM:ZO1)
Germany
· Delayed Price · Currency is EUR 248.00
+6.00 (2.48%)
At close: Dec 5, 2025
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | -0.82% | 2 |
| Dec 3, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 1 |
| Dec 2, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 1 |
| Dec 1, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 13 |
| Nov 28, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 50 |
| Nov 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 26, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -4.72% | 4 |
| Nov 25, 2025 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 5.83% | 21 |
| Nov 24, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | 1 |
| Nov 20, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 19, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1 |
| Nov 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 17, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 1 |
| Nov 14, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1 |
| Nov 13, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.23% | - |
| Nov 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -4.62% | 10 |
| Nov 10, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 4.84% | 21 |
| Nov 7, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 6, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Nov 5, 2025 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | 1 |
| Nov 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 3, 2025 | 234.00 | 248.00 | 234.00 | 248.00 | 248.00 | 5.98% | 40 |
| Oct 31, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Oct 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Oct 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Oct 28, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -1.67% | 10 |
| Oct 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 31 |
| Oct 24, 2025 | 262.00 | 262.00 | 240.00 | 240.00 | 240.00 | -8.40% | 111 |
| Oct 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 50 |
| Oct 22, 2025 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 8.33% | 40 |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 1 |
| Oct 20, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Oct 17, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 64 |
| Oct 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 100 |
| Oct 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 477 |
| Oct 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Oct 13, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 60 |
| Oct 10, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | 7 |
| Oct 9, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | 16 |
| Oct 8, 2025 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | -3.03% | 21 |
| Oct 7, 2025 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 7.32% | 35 |
| Oct 6, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -3.15% | 159 |
| Oct 3, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 3.25% | - |
| Oct 2, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 189 |
| Oct 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Sep 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 23 |
| Sep 29, 2025 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | -5.34% | 3 |
| Sep 26, 2025 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 3.15% | 4 |
| Sep 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Sep 24, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | - | 65 |
| Sep 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Sep 22, 2025 | 260.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 61 |
| Sep 19, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | -0.79% | 3 |
| Sep 18, 2025 | 248.00 | 256.00 | 248.00 | 252.00 | 252.00 | -1.56% | 4 |
| Sep 17, 2025 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | - |
| Sep 16, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 15, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | 70 |
| Sep 12, 2025 | 250.00 | 262.00 | 250.00 | 252.00 | 252.00 | 0.80% | 29 |
| Sep 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | 30 |
| Sep 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | 40 |
| Sep 9, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | -1.56% | 4 |
| Sep 8, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.40% | - |
| Sep 5, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | - |
| Sep 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 3, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 13 |
| Sep 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 29, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - | 1 |
| Aug 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 82 |
| Aug 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 25, 2025 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 4 |
| Aug 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Aug 20, 2025 | 248.00 | 264.00 | 248.00 | 254.00 | 254.00 | -1.55% | 6 |
| Aug 19, 2025 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 4.03% | 20 |
| Aug 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 6 |
| Aug 15, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | - | 5 |
| Aug 14, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | - | 17 |
| Aug 13, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Aug 12, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Aug 11, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1.64% | 102 |
| Aug 8, 2025 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -6.15% | 75 |
| Aug 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | 5 |
| Aug 5, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 34 |
| Aug 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | - |
| Aug 1, 2025 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -2.34% | 10 |
| Jul 31, 2025 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 4.07% | 2 |
| Jul 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | - |
| Jul 29, 2025 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 1.60% | - |
| Jul 28, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | -6.02% | 3 |
| Jul 25, 2025 | 246.00 | 266.00 | 244.00 | 266.00 | 266.00 | 9.02% | 392 |
| Jul 24, 2025 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | -4.69% | 330 |
| Jul 23, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -5.19% | - |
| Jul 22, 2025 | 242.00 | 270.00 | 242.00 | 270.00 | 270.00 | 12.50% | 41 |
| Jul 21, 2025 | 264.00 | 264.00 | 230.00 | 240.00 | 240.00 | -6.25% | 200 |
| Jul 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.03% | - |