Zumiez(DE:ZM3)
€12.60-0.10 (-0.79%)
DE:ZM3
Zumiez historical prices
€12.60
At close:-0.10 (-0.79%)
Zumiez (ZM3) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | -0.79% | 0 | NaN |
| Nov 10, 2026 | 12.70 | 12.70 | 12.30 | 12.70 | 12.70 | +3.25% | 0 | NaN |
| Nov 09, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | +4.07% | 0 | NaN |
| Nov 06, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -3.15% | 0 | NaN |
| Nov 05, 2026 | 13.40 | 13.70 | 12.70 | 12.70 | 12.70 | -7.30% | 0 | NaN |
| Nov 04, 2026 | 12.40 | 13.80 | 12.40 | 13.70 | 13.70 | +10.48% | 0 | NaN |
| Nov 03, 2026 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -5.34% | 0 | NaN |
| Nov 02, 2026 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | -0.76% | 0 | NaN |
| Oct 30, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | +0.76% | 0 | 0.00 |
| Oct 29, 2026 | 12.30 | 13.30 | 12.30 | 13.10 | 13.10 | +6.50% | 0 | 0.00 |
| Oct 28, 2026 | 11.70 | 12.60 | 11.70 | 12.30 | 12.30 | +1.65% | 0 | 0.00 |
| Oct 27, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 0 | 0.00 |
| Oct 26, 2026 | 12.40 | 12.40 | 11.90 | 12.20 | 12.20 | -0.81% | 0 | 0.00 |
| Oct 23, 2026 | 12.40 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 0 | 0.00 |
| Oct 22, 2026 | 11.70 | 12.70 | 11.70 | 12.60 | 12.60 | +5.88% | 0 | 0.00 |
| Oct 21, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.80% | 0 | 0.00 |
| Oct 20, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | +3.31% | 0 | 0.00 |
| Oct 16, 2026 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | -3.97% | 0 | 0.00 |
| Oct 15, 2026 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | +1.61% | 0 | 0.00 |
| Oct 14, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | +0.81% | 0 | 0.00 |
| Oct 13, 2026 | 12.70 | 13.10 | 12.20 | 12.30 | 12.30 | -5.38% | 0 | 0.00 |
| Oct 12, 2026 | 12.50 | 13.10 | 12.50 | 13.00 | 13.00 | +3.17% | 0 | 0.00 |
| Oct 09, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | +2.44% | 0 | 0.00 |
| Oct 08, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | +0.82% | 0 | 0.00 |
| Oct 06, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | +1.67% | 0 | 0.00 |
| Oct 05, 2026 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | +4.35% | 0 | 0.00 |
| Oct 02, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 0 | 0.00 |
| Oct 01, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | +0.86% | 0 | 0.00 |
| Sep 30, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 0 | 0.00 |
| Sep 29, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -2.48% | 0 | 0.00 |
| Sep 28, 2026 | 11.30 | 12.20 | 11.30 | 12.10 | 12.10 | +6.14% | 0 | 0.00 |
| Sep 25, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 0 | 0.00 |
| Sep 24, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | 0 | 0.00 |
| Sep 23, 2026 | 12.20 | 12.30 | 11.80 | 11.80 | 11.80 | -4.07% | 0 | 0.00 |
| Sep 22, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | +3.36% | 0 | 0.00 |
| Sep 21, 2026 | 11.50 | 11.90 | 11.20 | 11.90 | 11.90 | +6.25% | 0 | 0.00 |
| Sep 18, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -2.61% | 0 | 0.00 |
| Sep 17, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | +0.88% | 0 | 0.00 |
| Sep 16, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 0 | 0.00 |
| Sep 15, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -4.13% | 0 | 0.00 |
| 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 |
