Zumtobel Group AG (VIE:ZAG)
Austria
· Delayed Price · Currency is EUR 4.145
-0.160 (-3.72%)
Mar 9, 2026, 5:35 PM CET
Zumtobel Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.30 | 4.13 | 4.15 | 4.15 | -3.72% | 67,773 |
| Mar 6, 2026 | 4.19 | 4.47 | 4.17 | 4.31 | 4.31 | 3.61% | 39,876 |
| Mar 5, 2026 | 4.10 | 4.31 | 4.10 | 4.16 | 4.16 | 0.73% | 64,189 |
| Mar 4, 2026 | 4.07 | 4.23 | 4.03 | 4.13 | 4.13 | - | 41,320 |
| Mar 3, 2026 | 4.27 | 4.27 | 4.13 | 4.13 | 4.13 | -1.79% | 59,419 |
| Mar 2, 2026 | 4.20 | 4.22 | 4.01 | 4.20 | 4.20 | - | 60,753 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -0.47% | 10,347 |
| Feb 26, 2026 | 4.20 | 4.27 | 4.20 | 4.22 | 4.22 | 0.48% | 26,506 |
| Feb 25, 2026 | 4.23 | 4.29 | 4.20 | 4.20 | 4.20 | - | 24,579 |
| Feb 24, 2026 | 4.21 | 4.29 | 4.20 | 4.20 | 4.20 | - | 23,837 |
| Feb 23, 2026 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | - | 83,897 |
| Feb 20, 2026 | 4.12 | 4.23 | 4.12 | 4.20 | 4.20 | 1.94% | 44,125 |
| Feb 19, 2026 | 4.11 | 4.18 | 4.11 | 4.12 | 4.12 | -0.72% | 15,112 |
| Feb 18, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 1.22% | 9,937 |
| Feb 17, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | 4.10 | -3.53% | 22,784 |
| Feb 16, 2026 | 4.12 | 4.26 | 4.12 | 4.25 | 4.25 | 3.66% | 41,619 |
| Feb 13, 2026 | 4.13 | 4.26 | 4.03 | 4.10 | 4.10 | -2.38% | 44,786 |
| Feb 12, 2026 | 4.25 | 4.25 | 4.00 | 4.20 | 4.20 | 2.44% | 73,499 |
| Feb 11, 2026 | 4.01 | 4.25 | 4.01 | 4.10 | 4.10 | 2.50% | 96,934 |
| Feb 10, 2026 | 3.80 | 4.09 | 3.79 | 4.00 | 4.00 | 6.95% | 49,026 |
| Feb 9, 2026 | 3.80 | 3.80 | 3.64 | 3.74 | 3.74 | 3.74% | 39,261 |
| Feb 6, 2026 | 3.65 | 3.68 | 3.61 | 3.61 | 3.61 | - | 30,228 |
| Feb 5, 2026 | 3.61 | 3.69 | 3.61 | 3.61 | 3.61 | - | 10,472 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.55 | 3.61 | 3.61 | 0.70% | 31,452 |
| Feb 3, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | - | 14,722 |
| Feb 2, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | - | 14,289 |
| Jan 30, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 1.70% | 7,204 |
| Jan 29, 2026 | 3.54 | 3.59 | 3.52 | 3.52 | 3.52 | -0.28% | 16,014 |
| Jan 28, 2026 | 3.53 | 3.57 | 3.51 | 3.53 | 3.53 | - | 8,976 |
| Jan 27, 2026 | 3.59 | 3.60 | 3.52 | 3.53 | 3.53 | - | 23,872 |
| Jan 26, 2026 | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | - | 20,216 |
| Jan 23, 2026 | 3.53 | 3.58 | 3.52 | 3.53 | 3.53 | 0.57% | 12,577 |
| Jan 22, 2026 | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -2.09% | 12,352 |
| Jan 21, 2026 | 3.58 | 3.61 | 3.53 | 3.59 | 3.59 | 0.84% | 17,300 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.53 | 3.56 | 3.56 | -2.60% | 8,652 |
| Jan 19, 2026 | 3.55 | 3.65 | 3.51 | 3.65 | 3.65 | 1.96% | 31,856 |
| Jan 16, 2026 | 3.50 | 3.59 | 3.44 | 3.58 | 3.58 | 2.73% | 35,813 |
| Jan 15, 2026 | 3.46 | 3.55 | 3.41 | 3.49 | 3.49 | 1.01% | 43,271 |
| Jan 14, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -0.86% | 13,508 |
| Jan 13, 2026 | 3.50 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 27,115 |
| Jan 12, 2026 | 3.52 | 3.54 | 3.49 | 3.49 | 3.49 | -1.41% | 22,673 |
| Jan 9, 2026 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | -1.26% | 28,540 |
| Jan 8, 2026 | 3.51 | 3.59 | 3.50 | 3.59 | 3.59 | 2.28% | 34,548 |
| Jan 7, 2026 | 3.53 | 3.59 | 3.51 | 3.51 | 3.51 | -0.57% | 34,276 |
| Jan 6, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -0.42% | 8,111 |
| Jan 5, 2026 | 3.55 | 3.60 | 3.42 | 3.54 | 3.54 | 0.71% | 70,855 |
| Jan 2, 2026 | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | 2.78% | 65,017 |
| Dec 30, 2025 | 3.35 | 3.42 | 3.31 | 3.42 | 3.42 | 1.18% | 72,277 |
| Dec 29, 2025 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 78,554 |
| Dec 23, 2025 | 3.44 | 3.55 | 3.41 | 3.42 | 3.42 | -0.87% | 65,360 |
| Dec 22, 2025 | 3.43 | 3.48 | 3.40 | 3.45 | 3.45 | 0.44% | 100,887 |
| Dec 19, 2025 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | -1.86% | 65,630 |
| Dec 18, 2025 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | 0.43% | 33,156 |
| Dec 17, 2025 | 3.48 | 3.55 | 3.46 | 3.49 | 3.49 | 1.01% | 43,508 |
| Dec 16, 2025 | 3.55 | 3.56 | 3.45 | 3.45 | 3.45 | -3.63% | 49,476 |
| Dec 15, 2025 | 3.57 | 3.60 | 3.53 | 3.58 | 3.58 | - | 34,778 |
| Dec 12, 2025 | 3.48 | 3.59 | 3.48 | 3.58 | 3.58 | 2.87% | 22,572 |
| Dec 11, 2025 | 3.57 | 3.57 | 3.45 | 3.48 | 3.48 | -2.52% | 46,695 |
| Dec 10, 2025 | 3.54 | 3.60 | 3.51 | 3.57 | 3.57 | -0.83% | 29,008 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.50 | 3.60 | 3.60 | -0.96% | 39,838 |
| Dec 8, 2025 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | 0.55% | 21,192 |
| 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 |