Zumtobel Group AG (VIE:ZAG)
Austria
· Delayed Price · Currency is EUR 3.615
+0.165 (4.78%)
At close: Dec 5, 2025
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.66 | 3.42 | 3.62 | 3.62 | 4.78% | 79,548 |
| Dec 4, 2025 | 3.60 | 3.61 | 3.45 | 3.45 | 3.45 | -1.43% | 53,734 |
| Dec 3, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 19,748 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -1.92% | 54,633 |
| Dec 1, 2025 | 3.54 | 3.69 | 3.54 | 3.64 | 3.64 | 1.11% | 42,128 |
| Nov 28, 2025 | 3.45 | 3.60 | 3.42 | 3.60 | 3.60 | 6.51% | 52,808 |
| Nov 27, 2025 | 3.30 | 3.38 | 3.27 | 3.38 | 3.38 | 3.84% | 70,926 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.46% | 31,791 |
| Nov 25, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 36,601 |
| Nov 24, 2025 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | -1.37% | 139,776 |
| Nov 21, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | 14,118 |
| Nov 20, 2025 | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | 0.77% | 21,399 |
| Nov 19, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.37% | 14,279 |
| Nov 18, 2025 | 3.30 | 3.31 | 3.22 | 3.30 | 3.30 | -1.20% | 69,168 |
| Nov 17, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | -0.15% | 20,399 |
| Nov 14, 2025 | 3.35 | 3.35 | 3.26 | 3.34 | 3.34 | 0.15% | 88,585 |
| Nov 13, 2025 | 3.40 | 3.43 | 3.27 | 3.34 | 3.34 | -1.77% | 50,272 |
| Nov 12, 2025 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 2.57% | 35,999 |
| Nov 11, 2025 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 53,782 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | -1.79% | 89,342 |
| Nov 7, 2025 | 3.44 | 3.50 | 3.31 | 3.36 | 3.36 | -1.18% | 25,470 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -4.23% | 48,955 |
| Nov 5, 2025 | 3.67 | 3.70 | 3.52 | 3.55 | 3.55 | -3.14% | 26,940 |
| Nov 4, 2025 | 3.71 | 3.75 | 3.65 | 3.67 | 3.67 | -2.01% | 64,385 |
| Nov 3, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 34,468 |
| Oct 31, 2025 | 3.72 | 3.79 | 3.72 | 3.73 | 3.73 | 0.40% | 17,695 |
| Oct 30, 2025 | 3.78 | 3.81 | 3.71 | 3.72 | 3.72 | -4.62% | 28,460 |
| Oct 29, 2025 | 3.78 | 3.90 | 3.66 | 3.90 | 3.90 | 2.10% | 30,492 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.75 | 3.82 | 3.82 | -2.18% | 15,410 |
| Oct 27, 2025 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | 0.13% | 22,585 |
| Oct 24, 2025 | 3.96 | 4.00 | 3.87 | 3.90 | 3.90 | -1.64% | 28,043 |
| Oct 23, 2025 | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | 0.51% | 37,533 |
| Oct 22, 2025 | 3.80 | 3.98 | 3.80 | 3.94 | 3.94 | 3.41% | 37,008 |
| Oct 21, 2025 | 3.75 | 3.81 | 3.51 | 3.81 | 3.81 | 2.28% | 154,687 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.71 | 3.73 | 3.73 | -1.06% | 30,837 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.65 | 3.77 | 3.77 | -0.92% | 41,682 |
| Oct 16, 2025 | 3.95 | 3.95 | 3.69 | 3.80 | 3.80 | -3.80% | 44,787 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.84 | 3.95 | 3.95 | -1.25% | 62,849 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 58,035 |
| Oct 13, 2025 | 3.99 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 14,002 |
| Oct 10, 2025 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 0.25% | 11,623 |
| Oct 9, 2025 | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | -0.99% | 19,287 |
| Oct 8, 2025 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.49% | 12,939 |
| Oct 7, 2025 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | - | 17,474 |
| Oct 6, 2025 | 4.06 | 4.06 | 3.95 | 4.05 | 4.05 | 1.00% | 26,624 |
| Oct 3, 2025 | 3.96 | 4.01 | 3.95 | 4.01 | 4.01 | 0.25% | 57,010 |
| Oct 2, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.37% | 39,146 |
| Oct 1, 2025 | 4.00 | 4.09 | 3.99 | 4.02 | 4.02 | 0.37% | 13,931 |
| Sep 30, 2025 | 4.03 | 4.09 | 4.00 | 4.00 | 4.00 | -2.91% | 19,319 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 3.97 | 1.23% | 25,165 |
| Sep 26, 2025 | 4.15 | 4.15 | 4.07 | 4.07 | 3.92 | -1.21% | 58,403 |
| Sep 25, 2025 | 4.13 | 4.21 | 4.12 | 4.12 | 3.97 | - | 16,714 |
| Sep 24, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 3.97 | -0.72% | 23,908 |
| Sep 23, 2025 | 4.20 | 4.20 | 4.13 | 4.15 | 4.00 | -1.19% | 3,563 |
| Sep 22, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | 4.05 | 1.82% | 16,898 |
| Sep 19, 2025 | 4.15 | 4.19 | 4.13 | 4.13 | 3.97 | -0.60% | 5,375 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.00 | -2.35% | 16,957 |
| Sep 17, 2025 | 4.27 | 4.27 | 4.11 | 4.25 | 4.10 | 2.29% | 13,489 |
| Sep 16, 2025 | 4.23 | 4.23 | 4.16 | 4.16 | 4.00 | -1.54% | 27,569 |
| Sep 15, 2025 | 4.34 | 4.34 | 4.20 | 4.22 | 4.07 | -2.76% | 29,660 |
| Sep 12, 2025 | 4.24 | 4.34 | 4.20 | 4.34 | 4.18 | 2.48% | 13,817 |
| Sep 11, 2025 | 4.22 | 4.31 | 4.21 | 4.24 | 4.08 | -0.70% | 32,225 |
| Sep 10, 2025 | 4.15 | 4.27 | 4.15 | 4.27 | 4.11 | 1.79% | 15,462 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.18 | 4.19 | 4.04 | -0.24% | 9,337 |
| Sep 8, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.05 | -0.12% | 13,105 |
| Sep 5, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.05 | 0.60% | 6,776 |
| Sep 4, 2025 | 4.22 | 4.28 | 4.18 | 4.18 | 4.03 | -1.30% | 24,702 |
| Sep 3, 2025 | 4.23 | 4.30 | 4.22 | 4.24 | 4.08 | 0.12% | 10,879 |
| Sep 2, 2025 | 4.26 | 4.30 | 4.23 | 4.23 | 4.08 | -0.70% | 13,201 |
| Sep 1, 2025 | 4.30 | 4.34 | 4.26 | 4.26 | 4.10 | -0.93% | 28,843 |
| Aug 29, 2025 | 4.31 | 4.40 | 4.30 | 4.30 | 4.14 | -0.12% | 12,121 |
| Aug 28, 2025 | 4.35 | 4.37 | 4.31 | 4.31 | 4.15 | -2.05% | 3,369 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.23 | 1.74% | 35,054 |
| Aug 26, 2025 | 4.31 | 4.45 | 4.31 | 4.32 | 4.16 | - | 21,927 |
| Aug 25, 2025 | 4.33 | 4.39 | 4.32 | 4.32 | 4.16 | -0.80% | 5,737 |
| Aug 22, 2025 | 4.31 | 4.42 | 4.31 | 4.36 | 4.20 | 1.04% | 7,999 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.31 | 4.31 | 4.15 | -0.92% | 24,431 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.19 | -0.68% | 12,059 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.30 | 4.38 | 4.22 | 2.34% | 15,313 |
| Aug 18, 2025 | 4.35 | 4.36 | 4.26 | 4.28 | 4.12 | -1.50% | 33,614 |
| Aug 15, 2025 | 4.20 | 4.35 | 4.18 | 4.35 | 4.19 | 3.45% | 40,001 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.05 | -1.29% | 27,193 |
| Aug 13, 2025 | 4.31 | 4.35 | 4.15 | 4.26 | 4.10 | -1.16% | 76,811 |
| Aug 12, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.15 | -1.03% | 14,065 |
| Aug 11, 2025 | 4.35 | 4.35 | 4.30 | 4.35 | 4.19 | - | 17,574 |
| Aug 8, 2025 | 4.36 | 4.41 | 4.30 | 4.35 | 4.19 | -1.14% | 90,542 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.36 | 4.40 | 4.24 | - | 15,343 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.24 | -0.11% | 20,724 |
| Aug 5, 2025 | 4.50 | 4.55 | 4.41 | 4.41 | 4.24 | -0.56% | 13,269 |
| Aug 4, 2025 | 4.41 | 4.50 | 4.41 | 4.43 | 4.27 | -0.67% | 27,157 |
| Aug 1, 2025 | 4.55 | 4.55 | 4.41 | 4.46 | 4.30 | -1.98% | 25,363 |
| Jul 31, 2025 | 4.71 | 4.71 | 4.55 | 4.55 | 4.38 | -2.15% | 22,751 |
| Jul 30, 2025 | 4.66 | 4.71 | 4.64 | 4.65 | 4.48 | -0.64% | 10,982 |
| Jul 29, 2025 | 4.73 | 4.77 | 4.66 | 4.68 | 4.51 | -1.78% | 29,074 |
| Jul 28, 2025 | 4.77 | 4.81 | 4.72 | 4.77 | 4.59 | -0.73% | 18,787 |
| Jul 25, 2025 | 4.71 | 4.80 | 4.67 | 4.80 | 4.63 | 1.05% | 25,371 |
| Jul 24, 2025 | 4.83 | 4.85 | 4.73 | 4.75 | 4.58 | -1.86% | 26,907 |
| Jul 23, 2025 | 4.80 | 4.88 | 4.79 | 4.84 | 4.66 | 1.04% | 30,665 |
| Jul 22, 2025 | 4.85 | 4.89 | 4.79 | 4.79 | 4.62 | -1.74% | 10,516 |
| Jul 21, 2025 | 4.90 | 4.98 | 4.85 | 4.88 | 4.70 | -0.41% | 14,932 |