Skip to main content
Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
20.78
-0.28 (-1.33%)
At close: Mar 6, 2026

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5021.1920.2621.02-1.15%3,501,659
Mar 6, 202620.9621.1820.7220.7820.78-1.33%1,651,714
Mar 5, 202621.2321.3420.8721.0621.06-0.57%1,963,325
Mar 4, 202620.9021.2420.9021.1821.181.44%1,732,690
Mar 3, 202621.6121.6320.8820.8820.88-3.33%2,994,399
Mar 2, 202622.0022.0021.5021.6021.60-3.36%3,011,777
Feb 27, 202622.5022.5022.1622.3522.35-0.67%5,957,794
Feb 26, 202622.3922.5022.3422.5022.500.58%5,809,235
Feb 25, 202622.2022.3722.0422.3722.370.77%14,670,870
Feb 24, 202622.0022.3521.8822.2022.200.77%5,284,346
Feb 23, 202621.9022.1521.8422.0322.030.59%4,343,486
Feb 20, 202621.8522.0021.7721.9021.900.23%2,262,323
Feb 19, 202621.9022.0321.7921.8521.85-0.55%1,682,433
Feb 18, 202621.7622.0321.7621.9721.970.69%2,053,584
Feb 17, 202621.9522.0021.5621.8221.82-0.59%2,753,722
Feb 16, 202622.1422.1621.8421.9521.95-0.68%1,839,825
Feb 13, 202622.1922.1921.8922.1022.10-0.45%2,098,116
Feb 12, 202621.9522.2021.7922.2022.201.32%2,163,708
Feb 11, 202621.9022.2821.7621.9121.910.05%3,523,558
Feb 10, 202622.2822.2821.7121.9021.90-1.13%1,882,509
Feb 9, 202621.8022.1521.6322.1522.152.55%2,581,518
Feb 6, 202622.2422.3821.5321.6021.60-2.88%3,478,938
Feb 5, 202622.4622.5422.0722.2422.24-0.98%3,172,040
Feb 4, 202622.0022.4621.8322.4622.461.86%3,800,244
Feb 3, 202621.8322.0521.6222.0522.051.29%2,781,824
Feb 2, 202621.6021.8321.4521.7721.770.79%1,703,700
Jan 30, 202621.4121.7521.3321.6021.601.17%2,038,680
Jan 29, 202621.9421.9521.3421.3521.35-2.73%2,919,989
Jan 28, 202622.0722.2421.8621.9521.95-0.50%1,569,721
Jan 27, 202622.2322.2421.8422.0622.06-0.76%3,128,072
Jan 26, 202622.1422.3622.0322.2322.230.41%1,296,486
Jan 23, 202622.5922.6722.1022.1422.14-1.95%2,181,575
Jan 22, 202622.2522.5822.1522.5822.581.57%3,052,057
Jan 21, 202622.1122.3522.0622.2322.230.54%1,634,884
Jan 20, 202622.4822.5222.0022.1122.11-1.65%2,135,730
Jan 19, 202622.4122.5222.2222.4822.480.22%1,427,429
Jan 16, 202622.3022.5322.1722.4322.430.81%2,417,602
Jan 15, 202622.2722.4022.1622.2522.250.23%3,396,511
Jan 14, 202622.4322.4622.0122.2022.20-0.49%5,293,944
Jan 13, 202623.4523.5022.1322.3122.31-4.00%7,365,030
Jan 12, 202623.4023.4723.1523.2423.24-0.85%1,547,804
Jan 9, 202623.1623.4822.8123.4423.441.30%1,613,553
Jan 8, 202623.8523.9423.0623.1423.14-3.18%2,867,911
Jan 7, 202623.1223.9322.9823.9023.903.91%5,380,512
Jan 5, 202623.2023.3522.8623.0023.00-0.86%3,391,687
Jan 2, 202623.0023.2522.8523.2023.201.31%913,811
Dec 30, 202522.8323.0522.7422.9022.900.31%1,119,866
Dec 29, 202522.8922.9422.7022.8322.83-0.26%2,023,284
Dec 23, 202522.9323.2122.8622.8922.89-0.82%1,159,608
Dec 22, 202523.2323.3122.9123.0823.08-0.60%1,586,910
Dec 19, 202523.1523.3022.9723.2223.220.30%3,589,403
Dec 18, 202522.7223.1822.5623.1523.151.89%4,183,719
Dec 17, 202522.7022.7822.5022.7222.720.53%1,674,242
Dec 16, 202522.3522.7422.2522.6022.600.53%3,711,877
Dec 15, 202522.1022.6322.0222.4822.482.09%2,850,947
Dec 12, 202522.3022.3121.9622.0222.02-1.03%4,685,472
Dec 11, 202522.0922.2521.9222.2522.250.72%2,766,862
Dec 10, 202522.0622.2321.9622.0922.090.05%2,341,621
Dec 9, 202522.1622.2621.9222.0822.08-0.23%2,502,614
Dec 8, 202522.4122.4521.9622.1322.13-1.25%1,793,289
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