zooplus SE (HAM:ZO1)
Germany
· Delayed Price · Currency is EUR 222.00
-2.00 (-0.89%)
At close: Apr 28, 2026
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 1 |
| Apr 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 22, 2026 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 71 |
| Apr 21, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 54 |
| Apr 20, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 8 |
| Apr 17, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Apr 16, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.82% | 1 |
| Apr 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2 |
| Apr 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | 1 |
| Apr 13, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.54% | - |
| Apr 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Apr 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 1 |
| Apr 8, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 22 |
| Apr 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 36 |
| Apr 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Apr 1, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.89% | 43 |
| Mar 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 1 |
| Mar 30, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| Mar 27, 2026 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | -1.71% | 51 |
| Mar 26, 2026 | 212.00 | 234.00 | 212.00 | 234.00 | 234.00 | 10.38% | 191 |
| Mar 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 11 |
| Mar 24, 2026 | 208.00 | 216.00 | 208.00 | 214.00 | 214.00 | -4.46% | 65 |
| Mar 23, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Mar 20, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 1 |
| Mar 19, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 3 |
| Mar 18, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 23 |
| Mar 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | 5 |
| Mar 16, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 17 |
| Mar 13, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 1 |
| Mar 12, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |
| Mar 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | - |
| Mar 10, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 2 |
| Mar 9, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |
| Mar 6, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Mar 5, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 1 |
| Mar 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |
| Mar 3, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -1.75% | 8 |
| Mar 2, 2026 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 67 |
| Feb 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 11 |
| Feb 26, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | -2.59% | 5 |
| Feb 25, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3.57% | 61 |
| Feb 24, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 11 |
| Feb 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Feb 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | 1 |
| Feb 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Feb 18, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 1 |
| Feb 17, 2026 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 2.73% | 50 |
| Feb 16, 2026 | 226.00 | 226.00 | 212.00 | 220.00 | 220.00 | -1.79% | 393 |
| Feb 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 12, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 9 |
| Feb 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 1 |
| Feb 10, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 1 |
| Feb 9, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | -5.83% | 28 |
| Feb 6, 2026 | 222.00 | 240.00 | 222.00 | 240.00 | 240.00 | 7.14% | 2 |
| Feb 5, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 41 |
| Feb 4, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 42 |
| Feb 3, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1.80% | 1 |
| Feb 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Jan 30, 2026 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | -2.56% | 80 |
| Jan 29, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 11 |
| Jan 28, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 7 |
| Jan 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | 1 |
| Jan 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | 230 |
| Jan 21, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 326 |
| Jan 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 1 |
| Jan 19, 2026 | 238.00 | 238.00 | 222.00 | 234.00 | 234.00 | -1.68% | 443 |
| Jan 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Jan 15, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 5 |
| Jan 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.00% | - |
| Jan 13, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 5.04% | 13 |
| Jan 12, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 23 |
| Jan 9, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 27 |
| Jan 8, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1.69% | 128 |
| Jan 7, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Jan 6, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 43 |
| Jan 5, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 1 |
| Jan 2, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -5.38% | - |
| Dec 30, 2025 | 244.00 | 260.00 | 244.00 | 260.00 | 260.00 | 6.56% | 6 |
| Dec 29, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 4 |
| Dec 23, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 4 |
| Dec 22, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 12 |
| Dec 19, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 3 |
| Dec 18, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1.68% | 22 |
| Dec 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 1 |
| Dec 16, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 7 |
| Dec 15, 2025 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.67% | 6 |
| Dec 12, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.69% | 11 |
| Dec 11, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 1 |
| Dec 10, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 1 |
| Dec 9, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | 26 |
| Dec 8, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -5.65% | 43 |
| Dec 5, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2.48% | 2 |
| 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 |