Zumtobel Group AG (0MJH.L) LSE
4.26
+0.00499977(+0.12%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.26
+0.00499977(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2 |
| March 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| March 06, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4,806 |
| March 05, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 5,000 |
| March 04, 2026 | 4.07 | 4.12 | 4.12 | 4.12 | 4.07 | 1 |
| February 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1 |
| February 26, 2026 | 4.21 | 4.25 | 4.25 | 4.25 | 4.21 | 2 |
| February 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 8 |
| February 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2 |
| February 20, 2026 | 4.2 | 4.2 | 0 | 4.2 | 4.2 | 8,427 |
| February 19, 2026 | 4.17 | 4.17 | 0 | 4.17 | 4.17 | 8,400 |
| February 16, 2026 | 4.12 | 4.15 | 0 | 4.15 | 4.12 | 1 |
| February 13, 2026 | 4.18 | 4.11 | 0 | 4.22 | 4.11 | 3,102 |
| February 11, 2026 | 4.2 | 4.13 | 0 | 4.21 | 4.13 | 1,209 |
| February 10, 2026 | 3.8 | 4.06 | 0 | 4.06 | 3.8 | 7,945 |
| February 06, 2026 | 3.64 | 3.68 | 0 | 3.68 | 3.64 | 832 |
| February 05, 2026 | 3.65 | 3.65 | 0 | 3.65 | 3.65 | 100 |
| February 03, 2026 | 3.58 | 3.58 | 0 | 3.58 | 3.58 | 132 |
| January 28, 2026 | 3.55 | 3.55 | 0 | 3.55 | 3.55 | 1 |
| January 27, 2026 | 3.6 | 3.6 | 0 | 3.6 | 3.6 | 84 |
| January 26, 2026 | 3.53 | 3.53 | 0 | 3.53 | 3.53 | 50 |
| January 23, 2026 | 3.57 | 3.57 | 0 | 3.57 | 3.57 | 1,236 |
| January 22, 2026 | 3.63 | 3.63 | 0 | 3.63 | 3.63 | 12 |
| January 16, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 0 |
| January 15, 2026 | 3.46 | 3.47 | 0 | 3.47 | 3.46 | 1,360 |
| January 14, 2026 | 3.46 | 3.46 | 0 | 3.46 | 3.46 | 10 |
| January 09, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 1,760 |
| January 07, 2026 | 3.59 | 3.51 | 0 | 3.59 | 3.51 | 2,668 |
| January 06, 2026 | 3.5 | 3.48 | 0 | 3.5 | 3.48 | 122 |
| January 05, 2026 | 3.54 | 3.52 | 0 | 3.55 | 3.48 | 2,845 |
| January 02, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 2 |
| December 30, 2025 | 3.36 | 3.38 | 0 | 3.4 | 3.36 | 1,184 |
| December 29, 2025 | 3.44 | 3.38 | 0 | 3.44 | 3.38 | 78 |
| December 22, 2025 | 3.46 | 3.46 | 0 | 3.46 | 3.46 | 0 |
| December 19, 2025 | 3.44 | 3.44 | 0 | 3.44 | 3.44 | 7,930 |
| December 18, 2025 | 3.47 | 3.47 | 0 | 3.47 | 3.47 | 239 |
| December 17, 2025 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 141 |
| December 16, 2025 | 3.59 | 3.59 | 0 | 3.59 | 3.59 | 0 |
| December 15, 2025 | 3.59 | 3.59 | 0 | 3.59 | 3.59 | 0 |
| December 12, 2025 | 3.58 | 3.58 | 0 | 3.58 | 3.58 | 910 |
| December 11, 2025 | 3.48 | 3.48 | 0 | 3.48 | 3.48 | 132 |
| December 08, 2025 | 3.66 | 3.6 | 0 | 3.66 | 3.6 | 3 |
| December 05, 2025 | 3.61 | 3.61 | 0 | 3.64 | 3.59 | 1,243 |
| December 03, 2025 | 3.55 | 3.55 | 0 | 3.55 | 3.55 | 82 |
| November 28, 2025 | 3.59 | 3.57 | 0 | 3.59 | 3.57 | 551 |
| November 27, 2025 | 3.33 | 3.29 | 0 | 3.33 | 3.29 | 2,834 |
| November 26, 2025 | 3.26 | 3.26 | 0 | 3.26 | 3.26 | 316 |
| November 24, 2025 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 111 |
| November 20, 2025 | 3.3 | 3.3 | 0 | 3.3 | 3.3 | 18 |
| November 18, 2025 | 3.24 | 3.24 | 0 | 3.24 | 3.24 | 862 |
| November 17, 2025 | 3.31 | 3.31 | 0 | 3.31 | 3.31 | 3,001 |