Skip to main content
Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
22.41
-0.01 (-0.04%)
At close: Dec 5, 2025

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6022.7222.3022.4122.41-0.04%1,551,140
Dec 4, 202522.5922.8721.9822.4222.42-0.75%2,135,210
Dec 3, 202523.0523.1822.4822.5922.59-2.00%963,902
Dec 2, 202523.1123.1222.8423.0523.05-0.30%1,288,216
Dec 1, 202523.2023.4223.0723.1223.12-0.64%1,788,042
Nov 28, 202522.6223.3822.5223.2723.272.06%2,316,945
Nov 27, 202523.0023.1022.6622.8022.80-1.55%1,533,412
Nov 26, 202523.6823.7122.9823.1623.16-2.20%3,311,467
Nov 25, 202523.5623.9923.5223.6823.680.51%4,122,415
Nov 24, 202524.3524.5023.4523.5623.56-3.24%14,727,340
Nov 21, 202524.0524.6523.9624.3524.350.70%8,392,476
Nov 20, 202524.0724.2723.7524.1824.180.79%3,175,014
Nov 19, 202523.1824.0823.1823.9923.993.49%9,432,467
Nov 18, 202523.6023.6023.0023.1823.18-2.19%4,564,015
Nov 17, 202523.6023.8923.3223.7023.700.72%10,444,470
Nov 14, 202523.1023.5322.8123.5323.531.25%5,961,222
Nov 13, 202522.2523.6522.2523.2423.244.59%17,098,500
Nov 12, 202521.9022.4121.8822.2222.221.97%4,620,898
Nov 10, 202521.3821.8821.3721.7921.791.73%3,281,846
Nov 7, 202521.6021.6321.3521.4221.42-0.33%3,624,578
Nov 6, 202521.6021.6421.4121.4921.49-0.28%843,506
Nov 5, 202521.3021.6021.2521.5521.551.89%1,985,712
Nov 4, 202521.4521.5421.1421.1521.15-1.08%1,720,028
Nov 3, 202521.3621.6221.3521.3821.38-0.33%1,105,842
Oct 31, 202521.7021.7521.4521.4521.45-0.37%2,445,909
Oct 30, 202521.1921.6521.0221.5321.532.97%6,215,011
Oct 29, 202522.5022.5020.9120.9120.91-4.95%6,742,944
Oct 28, 202521.7822.2021.7322.0022.001.38%4,823,951
Oct 27, 202521.7521.9521.6621.7021.70-0.23%5,738,238
Oct 24, 202521.6821.8521.6021.7521.750.79%831,471
Oct 23, 202521.7721.8521.5621.5821.58-0.87%1,270,808
Oct 22, 202521.8721.9121.5821.7721.77-0.50%1,620,062
Oct 21, 202521.8521.9521.6721.8821.880.14%2,622,236
Oct 20, 202521.7721.9521.6221.8521.850.46%2,062,108
Oct 17, 202521.6721.9021.4621.7521.75-0.37%4,074,357
Oct 16, 202521.7722.1321.6621.8321.830.65%3,605,121
Oct 15, 202521.6921.7621.4821.6921.690.93%2,027,009
Oct 14, 202521.6021.6321.4021.4921.49-0.65%1,068,940
Oct 13, 202521.5521.7521.4221.6321.630.19%1,681,004
Oct 10, 202521.4621.8221.3321.5921.590.79%3,387,912
Oct 9, 202521.3921.6721.2221.4221.420.14%2,707,436
Oct 8, 202521.5721.5721.3221.3921.39-0.83%1,790,388
Oct 7, 202521.7621.7621.5121.5721.57-0.87%1,132,762
Oct 6, 202522.0022.0021.5121.7621.76-0.59%1,157,035
Oct 3, 202522.4822.4821.7521.8921.89-1.53%1,937,689
Oct 2, 202523.1023.2022.2322.2322.23-3.35%2,101,220
Oct 1, 202523.8024.2522.8223.0023.00-1.92%4,497,319
Sep 30, 202522.8823.5922.6323.4523.452.49%5,080,059
Sep 29, 202522.5922.8922.2722.8822.881.28%1,550,504
Sep 26, 202522.4922.6022.1522.5922.590.40%2,386,104
Sep 25, 202522.3522.8022.2222.5022.500.72%3,485,854
Sep 24, 202521.9122.3421.8322.3422.341.73%2,889,991
Sep 23, 202521.7522.2221.7521.9621.960.50%907,794
Sep 22, 202522.3022.3021.6621.8521.85-0.77%1,239,219
Sep 19, 202521.8022.3021.6322.0222.021.15%5,820,868
Sep 18, 202521.3021.8221.2621.7721.772.25%1,865,906
Sep 17, 202521.4821.5021.1621.2921.29-0.14%824,244
Sep 16, 202521.8521.8721.2221.3221.32-1.75%877,019
Sep 15, 202521.6521.7521.4921.7021.700.23%902,493
Sep 12, 202521.8121.9121.6221.6521.65-0.23%570,837
Sep 11, 202521.7521.8521.6521.7021.700.05%711,541
Sep 10, 202521.8021.9421.2721.6921.69-1.14%931,246
Sep 9, 202522.0022.0121.8121.9421.94-0.14%1,076,023
Sep 8, 202521.9522.0821.8521.9721.970.87%1,091,016
Sep 5, 202522.0722.1221.7821.7821.78-1.00%814,373
Sep 4, 202521.6522.0021.6222.0022.001.71%2,731,299
Sep 3, 202521.7621.8521.5221.6321.63-0.60%998,578
Sep 2, 202521.6422.0021.3721.7621.760.55%1,552,109
Sep 1, 202521.8021.9521.4521.6421.64-0.73%1,338,305
Aug 29, 202521.9022.1821.8021.8021.80-0.91%857,493
Aug 28, 202522.2322.3521.8822.0022.00-0.77%1,282,890
Aug 27, 202522.5422.6822.0922.1722.17-1.60%1,504,494
Aug 26, 202522.3022.6422.0122.5322.530.90%4,649,318
Aug 25, 202522.2822.9622.0822.3322.330.22%2,930,803
Aug 22, 202521.9022.2821.8522.2822.281.74%3,250,395
Aug 21, 202521.6021.9021.5521.9021.901.39%970,362
Aug 20, 202521.8221.8821.4221.6021.60-1.50%1,198,775
Aug 19, 202521.8821.9321.4921.9321.931.20%1,430,845
Aug 18, 202521.9322.1021.6221.6721.67-0.96%9,908,237
Aug 14, 202521.8521.9221.4521.8821.880.83%3,234,084
Aug 13, 202521.7021.9021.4221.7021.70-6,128,675
Aug 12, 202521.6921.9021.5321.7021.70-0.46%1,156,432
Aug 11, 202521.9222.1221.7021.8021.80-0.55%1,997,722
Aug 8, 202521.7921.9421.5521.9221.920.55%2,096,847
Aug 7, 202521.7021.9821.4821.8021.800.37%3,653,060
Aug 6, 202521.1022.0720.8221.7221.728.60%8,524,354
Aug 5, 202520.3020.4119.9420.0020.00-0.10%1,540,413
Aug 4, 202520.3520.3919.7720.0220.02-0.20%1,318,516
Aug 1, 202520.8020.8220.0120.0620.06-3.33%2,329,397
Jul 31, 202521.1921.2720.7520.7520.75-2.03%2,008,197
Jul 30, 202521.1721.3520.9421.1821.180.62%813,588
Jul 29, 202520.7921.1320.7921.0521.051.25%869,111
Jul 28, 202521.3021.4720.7820.7920.79-2.39%1,455,353
Jul 25, 202521.2821.5120.9821.3021.300.71%4,447,434
Jul 24, 202521.1721.4221.0821.1521.15-0.47%1,249,381
Jul 23, 202521.2021.3720.9521.2521.250.81%2,129,651
Jul 22, 202521.1221.1921.0021.0821.080.38%1,531,407
Jul 21, 202521.1521.4120.8921.0021.00-0.71%2,186,182
Jul 18, 202520.7621.1920.7521.1521.152.67%4,019,338
Jul 17, 202520.8821.0820.5620.6020.60-0.68%2,036,055