Frankfurt - Delayed Quote EUR
Zabka Group S.A. (9M1.F)
4.9000
-0.0920
(-1.84%)
At close: June 13 at 3:29:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.9540 | 4.9540 | 4.9000 | 4.9000 | 4.9000 | - |
| Jun 12, 2025 | 5.0780 | 5.3580 | 4.9920 | 4.9920 | 4.9920 | 379 |
| Jun 11, 2025 | 5.0300 | 5.0620 | 4.9640 | 5.0620 | 5.0620 | - |
| Jun 10, 2025 | 5.1440 | 5.1440 | 5.0760 | 5.0800 | 5.0800 | - |
| Jun 9, 2025 | 5.1020 | 5.1540 | 5.1020 | 5.1540 | 5.1540 | - |
| Jun 6, 2025 | 5.1000 | 5.1620 | 5.0720 | 5.1440 | 5.1440 | - |
| Jun 5, 2025 | 5.0740 | 5.1680 | 5.0740 | 5.1340 | 5.1340 | - |
| Jun 4, 2025 | 5.0880 | 5.1620 | 5.0880 | 5.1360 | 5.1360 | - |
| Jun 3, 2025 | 5.1240 | 5.3720 | 5.0860 | 5.1560 | 5.1560 | 369 |
| Jun 2, 2025 | 5.2300 | 5.2320 | 5.1280 | 5.1280 | 5.1280 | - |
| May 30, 2025 | 5.3540 | 5.5880 | 5.2500 | 5.2500 | 5.2500 | 374 |
| May 29, 2025 | 5.4700 | 5.5220 | 5.3920 | 5.3920 | 5.3920 | - |
| May 28, 2025 | 5.4700 | 5.5160 | 5.4700 | 5.4900 | 5.4900 | - |
| May 27, 2025 | 5.4920 | 5.5280 | 5.4900 | 5.4980 | 5.4980 | - |
| May 26, 2025 | 5.3040 | 5.5000 | 5.3040 | 5.5000 | 5.5000 | - |
| May 23, 2025 | 5.2560 | 5.2900 | 5.2560 | 5.2780 | 5.2780 | - |
| May 22, 2025 | 5.3140 | 5.3140 | 5.3100 | 5.3100 | 5.3100 | 212 |
| May 21, 2025 | 5.1240 | 5.3520 | 5.1240 | 5.3520 | 5.3520 | - |
| May 20, 2025 | 5.1660 | 5.4360 | 5.1000 | 5.1260 | 5.1260 | 88 |
| May 19, 2025 | 5.1660 | 5.4000 | 5.0960 | 5.0960 | 5.0960 | 1,648 |
| May 16, 2025 | 5.2480 | 5.3160 | 5.2220 | 5.2220 | 5.2220 | - |
| May 15, 2025 | 5.1340 | 5.2520 | 5.1320 | 5.2520 | 5.2520 | - |
| May 14, 2025 | 5.3360 | 5.3360 | 5.1900 | 5.1900 | 5.1900 | - |
| May 13, 2025 | 5.4340 | 5.4340 | 5.2900 | 5.3120 | 5.3120 | - |
| May 12, 2025 | 5.5320 | 5.5660 | 5.4500 | 5.4500 | 5.4500 | 42 |
| May 9, 2025 | 5.3760 | 5.5660 | 5.3760 | 5.5660 | 5.5660 | - |
| May 8, 2025 | 5.3380 | 5.4120 | 5.3380 | 5.4120 | 5.4120 | - |
| May 7, 2025 | 5.2720 | 5.3160 | 5.2600 | 5.3060 | 5.3060 | - |
| May 6, 2025 | 5.2920 | 5.5380 | 5.2500 | 5.5380 | 5.5380 | 40 |
| May 5, 2025 | 5.1900 | 5.5680 | 5.1900 | 5.5680 | 5.5680 | 50 |
| May 2, 2025 | 4.9630 | 5.1700 | 4.9630 | 5.1700 | 5.1700 | - |
| Apr 30, 2025 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| Apr 29, 2025 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| Apr 28, 2025 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| Apr 25, 2025 | 5.0060 | 5.0800 | 5.0060 | 5.0740 | 5.0740 | - |
| Apr 24, 2025 | 5.0260 | 5.0260 | 4.9760 | 4.9760 | 4.9760 | - |
| Apr 23, 2025 | 4.9150 | 5.2900 | 4.9130 | 5.0420 | 5.0420 | 117 |
| Apr 22, 2025 | 4.8340 | 4.8800 | 4.8330 | 4.8800 | 4.8800 | - |
| Apr 17, 2025 | 4.8220 | 4.8420 | 4.8210 | 4.8420 | 4.8420 | - |
| Apr 16, 2025 | 4.7870 | 5.1300 | 4.7870 | 5.0000 | 5.0000 | 300 |
| Apr 15, 2025 | 4.7390 | 4.7860 | 4.7390 | 4.7810 | 4.7810 | - |
| Apr 14, 2025 | 4.7390 | 4.7390 | 4.5750 | 4.7250 | 4.7250 | 9,583 |
| Apr 11, 2025 | 4.7690 | 4.8060 | 4.7020 | 4.8060 | 4.8060 | 417 |
| Apr 10, 2025 | 4.6720 | 4.9240 | 4.6720 | 4.7870 | 4.7870 | - |
| Apr 9, 2025 | 4.8100 | 4.8130 | 4.7060 | 4.7200 | 4.7200 | - |
| Apr 8, 2025 | 4.9520 | 4.9520 | 4.7050 | 4.8370 | 4.8370 | 25 |
| Apr 7, 2025 | 4.7540 | 4.7540 | 4.5640 | 4.5640 | 4.5640 | - |
| Apr 4, 2025 | 4.8880 | 4.9520 | 4.8460 | 4.8460 | 4.8460 | - |
| Apr 3, 2025 | 5.0350 | 5.0350 | 4.9120 | 4.9120 | 4.9120 | - |
| Apr 2, 2025 | 5.0000 | 5.0450 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 1, 2025 | 4.8780 | 5.2800 | 4.8780 | 4.9840 | 4.9840 | 542 |
| Mar 31, 2025 | 5.0700 | 5.0700 | 5.0000 | 5.0150 | 5.0150 | - |
| Mar 28, 2025 | 5.0950 | 5.0950 | 5.0650 | 5.0700 | 5.0700 | - |
| Mar 27, 2025 | 5.0050 | 5.1050 | 5.0050 | 5.0450 | 5.0450 | - |
| Mar 26, 2025 | 5.0350 | 5.0350 | 4.7000 | 4.9960 | 4.9960 | 262 |
| Mar 25, 2025 | 5.3000 | 5.3000 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 24, 2025 | 5.0950 | 5.2350 | 5.0950 | 5.2350 | 5.2350 | - |
| Mar 21, 2025 | 5.1900 | 5.1900 | 5.1650 | 5.1650 | 5.1650 | - |
| Mar 20, 2025 | 5.2900 | 5.3250 | 5.2350 | 5.2350 | 5.2350 | - |
| Mar 19, 2025 | 5.2500 | 5.3100 | 5.2150 | 5.3100 | 5.3100 | - |
| Mar 18, 2025 | 5.3050 | 5.3250 | 5.2850 | 5.2850 | 5.2850 | - |
| Mar 17, 2025 | 5.2600 | 5.3000 | 5.2600 | 5.3000 | 5.3000 | - |
| Mar 14, 2025 | 5.1950 | 5.6150 | 5.1950 | 5.5150 | 5.5150 | 300 |
| Mar 13, 2025 | 5.1100 | 5.5150 | 5.1100 | 5.2250 | 5.2250 | 200 |
| Mar 12, 2025 | 5.2700 | 5.2700 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 11, 2025 | 5.3550 | 5.4600 | 5.3400 | 5.3400 | 5.3400 | - |
| Mar 10, 2025 | 5.3250 | 5.3600 | 5.2900 | 5.3600 | 5.3600 | - |
| Mar 7, 2025 | 5.3300 | 5.3300 | 5.3200 | 5.3250 | 5.3250 | - |
| Mar 6, 2025 | 5.3300 | 5.3300 | 5.3150 | 5.3150 | 5.3150 | - |
| Mar 5, 2025 | 5.2050 | 5.2950 | 5.2050 | 5.2950 | 5.2950 | - |
| Mar 4, 2025 | 5.2650 | 5.2650 | 5.1800 | 5.2000 | 5.2000 | 10 |
| Mar 3, 2025 | 5.4000 | 5.6150 | 5.2650 | 5.3500 | 5.3500 | 170 |
| Feb 28, 2025 | 5.4800 | 5.5400 | 5.4800 | 5.5050 | 5.5050 | - |
| Feb 27, 2025 | 5.5250 | 5.5650 | 5.5250 | 5.5650 | 5.5650 | - |
| Feb 26, 2025 | 5.4100 | 5.5300 | 5.4100 | 5.5300 | 5.5300 | - |
| Feb 25, 2025 | 5.5000 | 5.6300 | 5.3000 | 5.4950 | 5.4950 | 852 |
| Feb 24, 2025 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Feb 21, 2025 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | 5.4800 | - |
| Feb 20, 2025 | 5.3850 | 5.4500 | 5.3450 | 5.4500 | 5.4500 | - |
| Feb 19, 2025 | 5.5150 | 5.5750 | 5.2900 | 5.2900 | 5.2900 | - |
| Feb 18, 2025 | 5.4850 | 5.5050 | 5.4300 | 5.5050 | 5.5050 | - |
| Feb 17, 2025 | 5.3150 | 5.5000 | 5.3150 | 5.5000 | 5.5000 | - |
| Feb 14, 2025 | 5.2900 | 5.3700 | 5.2900 | 5.3300 | 5.3300 | - |
| Feb 13, 2025 | 5.3850 | 5.4050 | 5.3750 | 5.3750 | 5.3750 | - |
| Feb 12, 2025 | 5.8400 | 5.8400 | 5.3000 | 5.6450 | 5.6450 | 11,252 |
| Feb 11, 2025 | 5.5700 | 5.5700 | 5.5150 | 5.5700 | 5.5700 | - |
| Feb 10, 2025 | 5.3900 | 5.5500 | 5.3900 | 5.5500 | 5.5500 | - |
| Feb 7, 2025 | 5.4350 | 5.8050 | 5.4350 | 5.7600 | 5.7600 | 110 |
| Feb 6, 2025 | 5.3050 | 5.3200 | 5.3050 | 5.3200 | 5.3200 | - |
| Feb 5, 2025 | 5.4350 | 5.7800 | 5.4350 | 5.6650 | 5.6650 | 300 |
| Feb 4, 2025 | 5.3800 | 5.4500 | 5.3800 | 5.4500 | 5.4500 | - |
| Feb 3, 2025 | 5.4600 | 5.6850 | 5.3450 | 5.3450 | 5.3450 | 441 |
| Jan 31, 2025 | 5.6500 | 5.6500 | 5.6100 | 5.6100 | 5.6100 | - |
| Jan 30, 2025 | 5.5900 | 5.6550 | 5.5800 | 5.6550 | 5.6550 | - |
| Jan 29, 2025 | 5.5550 | 5.5900 | 5.5450 | 5.5900 | 5.5900 | - |
| Jan 28, 2025 | 5.5800 | 5.8750 | 5.5300 | 5.5300 | 5.5300 | 991 |
| Jan 27, 2025 | 5.6100 | 5.6100 | 5.4900 | 5.5650 | 5.5650 | 174 |
| Jan 24, 2025 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | 5.8350 | - |
| Jan 23, 2025 | 5.6700 | 5.8350 | 5.6250 | 5.8350 | 5.8350 | 350 |
| Jan 22, 2025 | 5.4900 | 5.9850 | 5.4900 | 5.6750 | 5.6750 | 175 |
| Jan 21, 2025 | 5.5650 | 5.6000 | 5.4350 | 5.4350 | 5.4350 | - |
| Jan 20, 2025 | 5.7400 | 5.7400 | 5.5950 | 5.5950 | 5.5950 | - |
| Jan 17, 2025 | 5.5700 | 5.5700 | 5.2950 | 5.5550 | 5.5550 | 5 |
| Jan 16, 2025 | 5.2450 | 5.3150 | 5.2350 | 5.3150 | 5.3150 | - |
| Jan 15, 2025 | 5.1350 | 5.2550 | 5.1350 | 5.2550 | 5.2550 | - |
| Jan 14, 2025 | 5.1300 | 5.1500 | 5.1250 | 5.1500 | 5.1500 | - |
| Jan 13, 2025 | 5.1950 | 5.4500 | 5.1350 | 5.1350 | 5.1350 | 340 |
| Jan 10, 2025 | 5.1300 | 5.2050 | 5.1300 | 5.2050 | 5.2050 | - |
| Jan 9, 2025 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 161 |
| Jan 8, 2025 | 4.9740 | 4.9760 | 4.9740 | 4.9760 | 4.9760 | - |
| Jan 7, 2025 | 4.8120 | 4.9320 | 4.8120 | 4.9320 | 4.9320 | - |
| Jan 6, 2025 | 4.7880 | 4.7900 | 4.7880 | 4.7900 | 4.7900 | - |
| Jan 3, 2025 | 4.7320 | 5.0750 | 4.7320 | 5.0300 | 5.0300 | 448 |
| Jan 2, 2025 | 4.6700 | 4.6700 | 4.4500 | 4.5520 | 4.5520 | 12 |
| Dec 30, 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 81 |
| Dec 27, 2024 | 4.5260 | 4.5260 | 4.4960 | 4.4960 | 4.4960 | - |
| Dec 23, 2024 | 4.5300 | 4.5300 | 4.4640 | 4.4640 | 4.4640 | - |
| Dec 20, 2024 | 4.6100 | 4.6120 | 4.5140 | 4.5140 | 4.5140 | - |
| Dec 19, 2024 | 4.6820 | 4.6820 | 4.6040 | 4.6040 | 4.6040 | - |
| Dec 18, 2024 | 4.7140 | 4.7360 | 4.6920 | 4.7360 | 4.7360 | - |
| Dec 17, 2024 | 4.6840 | 4.7360 | 4.6820 | 4.7140 | 4.7140 | - |
| Dec 16, 2024 | 4.6480 | 4.6720 | 4.6480 | 4.6600 | 4.6600 | - |
| Dec 13, 2024 | 4.6060 | 4.6400 | 4.6060 | 4.6400 | 4.6400 | - |
| Dec 12, 2024 | 4.5620 | 4.5940 | 4.5400 | 4.5940 | 4.5940 | - |
| Dec 11, 2024 | 4.5340 | 4.5840 | 4.5340 | 4.5840 | 4.5840 | - |
| Dec 10, 2024 | 4.6440 | 4.6460 | 4.5280 | 4.5280 | 4.5280 | - |
| Dec 9, 2024 | 4.7520 | 4.7600 | 4.6540 | 4.6540 | 4.6540 | - |
| Dec 6, 2024 | 4.7220 | 4.7520 | 4.6720 | 4.7520 | 4.7520 | - |
| Dec 5, 2024 | 4.5720 | 4.7180 | 4.5720 | 4.7180 | 4.7180 | - |
| Dec 4, 2024 | 4.5320 | 4.7160 | 4.5280 | 4.7160 | 4.7160 | - |
| Dec 3, 2024 | 4.4560 | 4.5360 | 4.4300 | 4.5360 | 4.5360 | - |
| Dec 2, 2024 | 4.4340 | 4.4960 | 4.4340 | 4.4680 | 4.4680 | - |
| Nov 29, 2024 | 4.4860 | 4.7160 | 4.3700 | 4.3700 | 4.3700 | 1,662 |
| Nov 28, 2024 | 4.1840 | 4.4820 | 4.1840 | 4.4820 | 4.4820 | 847 |
| Nov 27, 2024 | 4.1780 | 4.2780 | 4.1780 | 4.2780 | 4.2780 | - |
| Nov 26, 2024 | 4.0860 | 4.1740 | 4.0860 | 4.1740 | 4.1740 | - |
| Nov 25, 2024 | 4.1940 | 4.2280 | 4.1940 | 4.2280 | 4.2280 | - |
| Nov 22, 2024 | 4.2580 | 4.2680 | 4.2260 | 4.2260 | 4.2260 | - |
| Nov 21, 2024 | 4.4060 | 4.4060 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Nov 20, 2024 | 4.2180 | 4.5320 | 4.2160 | 4.2960 | 4.2960 | - |
| Nov 19, 2024 | 4.2320 | 4.2360 | 4.2320 | 4.2320 | 4.2320 | - |
| Nov 18, 2024 | 4.3990 | 4.4965 | 4.2210 | 4.2210 | 4.2210 | 335 |
| Nov 15, 2024 | 4.6430 | 4.8780 | 4.4560 | 4.4560 | 4.4560 | 250 |
| Nov 14, 2024 | 4.6135 | 4.6145 | 4.4705 | 4.5270 | 4.5270 | - |
| Nov 13, 2024 | 4.8700 | 4.8700 | 4.7000 | 4.7000 | 4.7000 | 500 |
| Nov 12, 2024 | 4.8000 | 4.8800 | 4.6015 | 4.6660 | 4.6660 | 105 |
| Nov 11, 2024 | 4.7645 | 4.7645 | 4.7605 | 4.7615 | 4.7615 | - |
| Nov 8, 2024 | 4.8100 | 4.8100 | 4.7300 | 4.7300 | 4.7300 | - |
| Nov 7, 2024 | 4.7805 | 5.0320 | 4.7045 | 4.7045 | 4.7045 | 100 |
| Nov 6, 2024 | 4.7965 | 5.0290 | 4.7295 | 4.7775 | 4.7775 | 485 |
| Nov 5, 2024 | 4.8745 | 5.0490 | 4.8110 | 5.0490 | 5.0490 | 50 |
| Nov 4, 2024 | 4.8600 | 4.8645 | 4.8415 | 4.8630 | 4.8630 | - |
| Nov 1, 2024 | 4.8645 | 5.1100 | 4.8605 | 4.8605 | 4.8605 | 194 |
| Oct 31, 2024 | 4.7810 | 5.0520 | 4.7180 | 5.0520 | 5.0520 | 1,100 |
| Oct 30, 2024 | 5.5000 | 5.5000 | 4.6670 | 4.8920 | 4.8920 | 5,677 |
| Oct 29, 2024 | 4.7625 | 5.0590 | 4.7625 | 4.8375 | 4.8375 | 1,242 |
| Oct 28, 2024 | 4.6980 | 5.0070 | 4.4685 | 4.7915 | 4.7915 | 148 |
| Oct 25, 2024 | 4.3220 | 4.6010 | 4.3195 | 4.3390 | 4.3390 | 637 |
| Oct 24, 2024 | 4.3050 | 4.6510 | 4.3050 | 4.3130 | 4.3130 | 150 |
| Oct 23, 2024 | 4.5055 | 4.5055 | 4.1775 | 4.1775 | 4.1775 | 670 |
| Oct 22, 2024 | 4.7455 | 4.8050 | 4.5210 | 4.5210 | 4.5210 | 837 |
| Oct 21, 2024 | 4.8000 | 4.9840 | 4.7710 | 4.9840 | 4.9840 | 520 |