tiprankstipranks
Zumiez Inc (DE:ZM3)
FRANKFURT:ZM3
Germany Market
ZM3
Zumiez
RESEARCH TOOLSreports

Zumiez (ZM3) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
12.10
12.20
11.60
12.10
12.10
-0.82%
0
0.00
Sep 11, 2026
12.00
12.20
11.90
12.20
12.20
-13.48%
0
0.00
Sep 10, 2026
14.80
14.80
14.10
14.10
14.10
-5.37%
0
0.00
Sep 09, 2026
14.90
15.00
14.70
14.90
14.90
0.00%
0
0.00
Sep 08, 2026
15.30
15.30
14.90
14.90
14.90
-1.97%
0
0.00
Sep 07, 2026
15.20
15.20
15.20
15.20
15.20
-0.65%
0
0.00
Sep 04, 2026
14.90
15.30
14.70
15.30
15.30
+2.00%
0
0.00
Sep 03, 2026
15.50
15.50
14.90
15.00
15.00
-2.60%
0
0.00
Sep 02, 2026
15.00
15.60
15.00
15.40
15.40
+1.32%
0
0.00
Sep 01, 2026
15.10
15.20
14.70
15.20
15.20
+0.66%
0
0.00
Aug 31, 2026
15.30
15.30
15.00
15.10
15.10
-1.95%
0
0.00
Aug 28, 2026
14.70
15.40
14.70
15.40
15.40
+2.67%
0
0.00
Aug 27, 2026
15.60
15.60
15.00
15.00
15.00
-3.23%
0
0.00
Aug 26, 2026
15.40
15.90
15.40
15.50
15.50
-0.64%
0
0.00
Aug 25, 2026
15.80
15.80
15.20
15.60
15.60
0.00%
0
0.00
Aug 24, 2026
15.30
15.60
15.30
15.60
15.60
+1.30%
0
0.00
Aug 21, 2026
14.60
15.40
14.60
15.40
15.40
+4.05%
0
0.00
Aug 20, 2026
15.40
15.40
14.50
14.80
14.80
-4.52%
0
0.00
Aug 19, 2026
15.30
15.60
15.20
15.50
15.50
+1.31%
0
0.00
Aug 18, 2026
15.30
15.60
15.10
15.30
15.30
0.00%
0
0.00
Aug 17, 2026
15.90
15.90
15.30
15.30
15.30
-3.77%
0
0.00
Aug 14, 2026
16.10
16.10
15.90
15.90
15.90
-2.45%
0
0.00
Aug 13, 2026
15.90
16.30
15.90
16.30
16.30
+1.24%
0
0.00
Aug 12, 2026
16.20
16.30
16.10
16.10
16.10
-1.83%
0
0.00
Aug 11, 2026
16.80
16.80
16.20
16.40
16.40
-2.38%
0
0.00
Aug 10, 2026
17.30
17.30
16.80
16.80
16.80
-1.75%
0
0.00
Aug 07, 2026
17.00
17.10
16.20
17.10
17.10
+1.18%
0
0.00
Aug 06, 2026
16.70
17.10
16.40
16.90
16.90
+0.60%
0
0.00
Aug 05, 2026
17.00
17.00
16.80
16.80
16.80
-1.75%
0
0.00
Aug 04, 2026
17.60
17.70
17.10
17.10
17.10
-2.29%
400
213.56
Aug 03, 2026
16.80
17.50
16.80
17.50
17.50
+4.79%
0
0.00
Jul 31, 2026
17.20
17.20
16.70
16.70
16.70
-1.18%
0
0.00
Jul 30, 2026
16.80
17.10
16.60
16.90
16.90
+1.20%
0
0.00
Jul 29, 2026
17.80
18.00
16.70
16.70
16.70
-6.18%
15
2.14
Jul 28, 2026
16.70
17.80
16.70
17.80
17.80
+5.95%
0
0.00
Jul 27, 2026
16.60
16.90
16.60
16.80
16.80
+2.44%
0
0.00
Jul 24, 2026
16.30
16.60
16.30
16.40
16.40
+1.23%
0
0.00
Jul 23, 2026
16.20
16.20
16.20
16.20
16.20
-1.22%
0
0.00
Jul 22, 2026
16.20
16.40
16.20
16.40
16.40
+0.61%
0
0.00
Jul 21, 2026
16.50
16.50
16.10
16.30
16.30
0.00%
0
0.00
Jul 20, 2026
16.20
16.40
16.10
16.30
16.30
+1.24%
0
0.00
Jul 17, 2026
16.00
16.40
15.50
16.10
16.10
-0.62%
0
0.00
Jul 16, 2026
16.20
16.20
15.80
16.20
16.20
+0.62%
0
0.00
Jul 15, 2026
15.60
16.20
15.60
16.10
16.10
+3.87%
0
0.00
Jul 14, 2026
15.90
15.90
15.40
15.50
15.50
-1.27%
0
0.00
Jul 13, 2026
15.60
15.80
15.50
15.70
15.70
0.00%
0
0.00
Jul 10, 2026
15.20
15.70
15.20
15.70
15.70
+1.95%
0
0.00
Jul 09, 2026
15.20
15.60
15.20
15.40
15.40
+0.65%
0
0.00
Jul 08, 2026
15.00
15.30
14.90
15.30
15.30
+1.32%
0
0.00
Jul 07, 2026
15.20
15.30
15.00
15.10
15.10
-0.66%
0
0.00
Rows:
50