Skip to main content
Zabka Group S.A. (WSE:ZAB)
Poland flag Poland · Delayed Price · Currency is PLN
24.00
-0.24 (-0.99%)
Apr 28, 2026, 5:00 PM CET

Zabka Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1524.4323.8524.0024.00-0.99%3,053,907
Apr 27, 202624.3524.6124.0824.2424.24-0.25%2,200,135
Apr 24, 202624.7324.8724.0324.3024.30-1.98%4,033,177
Apr 23, 202624.9025.0024.5824.7924.79-0.44%2,815,101
Apr 22, 202624.8125.0724.7424.9024.90-0.08%4,753,563
Apr 21, 202624.9725.1524.7824.9224.92-4,170,130
Apr 20, 202624.8425.0324.6524.9224.920.36%4,272,738
Apr 17, 202625.2025.4324.4024.8324.83-1.47%5,444,296
Apr 16, 202625.6525.7424.7525.2025.20-1.91%8,548,447
Apr 15, 202624.4025.8624.3725.6925.694.86%10,234,863
Apr 14, 202623.1024.6023.1024.5024.506.06%9,883,581
Apr 13, 202622.3123.1022.3023.1023.103.03%4,428,171
Apr 10, 202622.5422.7922.2922.4222.42-0.53%3,218,464
Apr 9, 202622.3122.6322.0722.5422.541.03%2,242,013
Apr 8, 202622.6822.7422.0222.3122.310.45%4,707,193
Apr 7, 202622.3922.6822.1022.2122.21-0.76%2,015,633
Apr 2, 202621.8022.4021.6122.3822.381.22%2,176,956
Apr 1, 202622.2522.5721.9622.1122.110.05%2,814,931
Mar 31, 202622.0022.1821.7322.1022.100.41%2,345,050
Mar 30, 202621.3722.1021.3222.0122.012.23%3,269,257
Mar 27, 202621.9922.0921.3021.5321.53-2.09%4,984,350
Mar 26, 202621.7722.0921.5921.9921.991.01%3,202,345
Mar 25, 202621.5821.8121.4721.7721.771.30%4,075,629
Mar 24, 202621.0221.5720.9421.4921.492.28%4,303,952
Mar 23, 202621.0121.7920.6221.0121.01-0.52%5,198,452
Mar 20, 202620.9821.2220.2421.1221.124.71%11,823,850
Mar 19, 202620.2220.3019.9620.1720.17-1.13%4,335,504
Mar 18, 202620.7320.7620.2120.4020.40-1.69%2,681,953
Mar 17, 202620.4020.7520.1820.7520.751.22%6,562,498
Mar 16, 202620.3420.5020.1720.5020.501.08%1,386,897
Mar 13, 202620.3020.4219.9220.2820.28-0.34%2,965,189
Mar 12, 202620.5020.5820.2120.3520.35-0.73%4,432,296
Mar 11, 202621.1521.1520.4220.5020.50-2.84%2,837,111
Mar 10, 202621.2921.3320.9921.1021.100.38%1,844,429
Mar 9, 202620.5021.1920.2621.0221.021.15%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